Oracle Coalfields Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.017	0.018	0.016	0.018	0.018	128,591,059
2025-05-22	0.017	0.017	0.016	0.017	0.017	336,968,323
2025-05-21	0.017	0.018	0.016	0.016	0.016	121,778,602
2025-05-20	0.018	0.018	0.016	0.017	0.017	74,792,852
2025-05-19	0.017	0.017	0.016	0.017	0.017	91,601,969
2025-05-16	0.018	0.018	0.016	0.017	0.017	81,978,469
2025-05-15	0.018	0.019	0.017	0.018	0.018	359,217,656
2025-05-14	0.019	0.019	0.017	0.018	0.018	288,106,812
2025-05-13	0.018	0.019	0.016	0.019	0.019	568,052,812
2025-05-12	0.017	0.017	0.016	0.017	0.017	128,825,040
2025-05-09	0.017	0.017	0.016	0.017	0.017	91,192,759
2025-05-08	0.017	0.017	0.016	0.017	0.017	53,112,119
2025-05-07	0.017	0.018	0.016	0.017	0.017	140,582,251
2025-05-06	0.017	0.018	0.016	0.017	0.017	332,547,736
2025-05-02	0.018	0.018	0.016	0.017	0.017	166,025,068
2025-05-01	0.018	0.018	0.017	0.018	0.018	58,313,910
2025-04-30	0.018	0.018	0.017	0.018	0.018	28,481,830
2025-04-29	0.018	0.018	0.017	0.018	0.018	49,519,298
2025-04-28	0.018	0.018	0.017	0.018	0.018	57,515,262
2025-04-25	0.017	0.018	0.016	0.018	0.018	62,888,013
2025-04-24	0.018	0.018	0.016	0.017	0.017	241,267,842
2025-04-23	0.019	0.020	0.017	0.018	0.018	310,852,445
2025-04-22	0.019	0.020	0.017	0.019	0.019	903,044,938
2025-04-17	0.024	0.026	0.022	0.024	0.024	173,772,371
2025-04-16	0.028	0.030	0.023	0.024	0.024	465,305,780
2025-04-15	0.022	0.026	0.021	0.023	0.023	234,476,494
2025-04-14	0.022	0.023	0.020	0.022	0.022	48,740,580
2025-04-11	0.025	0.028	0.020	0.021	0.021	425,591,105
2025-04-10	0.024	0.026	0.021	0.022	0.022	122,609,323
2025-04-09	0.025	0.026	0.022	0.024	0.024	200,706,925
2025-04-08	0.023	0.031	0.022	0.025	0.025	1,395,765,350
2025-04-07	0.017	0.024	0.015	0.022	0.022	803,394,023
2025-04-04	0.019	0.020	0.016	0.017	0.017	133,881,610
2025-04-03	0.024	0.025	0.017	0.019	0.019	302,549,376
2025-04-02	0.016	0.025	0.015	0.021	0.021	1,274,154,038
2025-04-01	0.017	0.018	0.015	0.016	0.016	68,548,391
2025-03-31	0.017	0.018	0.015	0.017	0.017	218,094,337
2025-03-28	0.017	0.017	0.015	0.016	0.016	102,726,523
2025-03-27	0.016	0.018	0.016	0.017	0.017	157,391,234
2025-03-26	0.017	0.018	0.015	0.016	0.016	58,433,241
2025-03-25	0.016	0.018	0.015	0.017	0.017	108,850,137
2025-03-24	0.017	0.018	0.015	0.017	0.017	85,221,345
2025-03-21	0.016	0.018	0.015	0.017	0.017	185,363,358
2025-03-20	0.017	0.018	0.015	0.016	0.016	483,003,369
2025-03-19	0.018	0.024	0.016	0.018	0.018	1,052,723,687
2025-03-18	0.017	0.018	0.014	0.016	0.016	239,238,450
2025-03-17	0.015	0.019	0.013	0.017	0.017	507,118,139
2025-03-14	0.016	0.016	0.013	0.015	0.015	166,545,181
2025-03-13	0.016	0.017	0.014	0.016	0.016	84,480,221
2025-03-12	0.015	0.017	0.014	0.017	0.017	97,751,241
2025-03-11	0.017	0.018	0.015	0.016	0.016	152,985,426
2025-03-10	0.017	0.020	0.015	0.017	0.017	382,366,700
2025-03-07	0.018	0.020	0.014	0.017	0.017	403,871,970
2025-03-06	0.015	0.022	0.014	0.018	0.018	818,213,866
2025-03-05	0.015	0.016	0.014	0.015	0.015	6,144,775
2025-03-04	0.015	0.016	0.014	0.015	0.015	52,710,389
2025-03-03	0.016	0.016	0.014	0.015	0.015	94,194,091
2025-02-28	0.016	0.017	0.014	0.016	0.016	113,524,668
2025-02-27	0.015	0.020	0.014	0.018	0.018	231,827,802
2025-02-26	0.016	0.017	0.015	0.015	0.015	43,747,519

← NewerPage 7 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.