Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.017	0.018	0.014	0.016	0.016	187,268,067
2025-02-24	0.016	0.018	0.015	0.017	0.017	111,093,000
2025-02-21	0.017	0.017	0.015	0.016	0.016	26,842,218
2025-02-20	0.017	0.018	0.015	0.017	0.017	231,009,853
2025-02-19	0.018	0.020	0.015	0.017	0.017	108,233,041
2025-02-18	0.019	0.020	0.016	0.018	0.018	20,078,667
2025-02-17	0.017	0.018	0.016	0.017	0.017	115,824,522
2025-02-14	0.018	0.019	0.015	0.017	0.017	130,931,980
2025-02-13	0.020	0.021	0.017	0.018	0.018	101,270,177
2025-02-12	0.018	0.020	0.016	0.018	0.018	137,965,700
2025-02-11	0.023	0.026	0.017	0.018	0.018	841,216,500
2025-02-10	0.017	0.024	0.016	0.020	0.020	703,621,662
2025-02-07	0.019	0.021	0.016	0.017	0.017	511,636,783
2025-02-06	0.016	0.028	0.013	0.020	0.020	2,540,463,625
2025-02-05	0.016	0.016	0.015	0.016	0.016	98,369,109
2025-02-04	0.017	0.018	0.015	0.016	0.016	72,557,469
2025-02-03	0.018	0.019	0.016	0.017	0.017	107,679,004
2025-01-31	0.017	0.019	0.016	0.018	0.018	37,551,481
2025-01-30	0.017	0.018	0.015	0.017	0.017	170,182,382
2025-01-29	0.016	0.018	0.015	0.017	0.017	145,993,565
2025-01-28	0.016	0.017	0.014	0.015	0.015	222,412,999
2025-01-27	0.016	0.017	0.014	0.016	0.016	148,327,326
2025-01-24	0.016	0.017	0.015	0.016	0.016	28,747,998
2025-01-23	0.017	0.018	0.014	0.016	0.016	131,922,508
2025-01-22	0.016	0.017	0.015	0.017	0.017	82,243,337
2025-01-21	0.016	0.018	0.015	0.016	0.016	105,147,856
2025-01-20	0.017	0.017	0.014	0.016	0.016	308,681,950
2025-01-17	0.017	0.018	0.014	0.017	0.017	219,275,129
2025-01-16	0.017	0.018	0.015	0.017	0.017	177,941,879
2025-01-15	0.019	0.020	0.015	0.017	0.017	738,206,111
2025-01-14	0.021	0.021	0.017	0.019	0.019	89,970,230
2025-01-13	0.019	0.021	0.017	0.018	0.018	300,793,541
2025-01-10	0.021	0.021	0.017	0.019	0.019	256,027,407
2025-01-09	0.023	0.024	0.020	0.021	0.021	209,317,703
2025-01-08	0.021	0.028	0.020	0.024	0.024	205,296,822
2025-01-07	0.021	0.022	0.020	0.021	0.021	222,893,431
2025-01-06	0.024	0.025	0.020	0.022	0.022	254,422,224
2025-01-03	0.026	0.027	0.023	0.024	0.024	143,154,985
2025-01-02	0.024	0.029	0.023	0.026	0.026	137,497,812
2024-12-31	0.025	0.027	0.023	0.024	0.024	45,693,036
2024-12-30	0.025	0.027	0.023	0.025	0.025	111,293,657
2024-12-27	0.026	0.028	0.020	0.027	0.027	138,609,127
2024-12-24	0.026	0.028	0.024	0.026	0.026	45,659,233
2024-12-23	0.026	0.027	0.024	0.026	0.026	154,120,082
2024-12-20	0.028	0.030	0.022	0.024	0.024	192,971,764
2024-12-19	0.026	0.030	0.023	0.026	0.026	206,552,426
2024-12-18	0.026	0.027	0.022	0.026	0.026	229,628,752
2024-12-17	0.030	0.032	0.025	0.026	0.026	340,057,633
2024-12-16	0.032	0.033	0.025	0.027	0.027	433,108,433
2024-12-13	0.036	0.040	0.030	0.031	0.031	305,001,260
2024-12-12	0.030	0.040	0.026	0.036	0.036	1,369,232,793
2024-12-11	0.034	0.035	0.027	0.030	0.030	935,263,141
2024-12-10	0.043	0.045	0.027	0.034	0.034	1,765,609,581
2024-12-09	0.036	0.045	0.032	0.044	0.044	696,193,086
2024-12-06	0.043	0.046	0.034	0.036	0.036	707,233,369
2024-12-05	0.040	0.053	0.032	0.045	0.045	2,023,230,905
2024-12-04	0.063	0.075	0.030	0.040	0.040	3,740,604,213
2024-12-03	0.057	0.070	0.045	0.054	0.054	3,727,428,034
2024-12-02	0.031	0.065	0.030	0.057	0.057	4,861,464,762
2024-11-29	0.029	0.044	0.025	0.032	0.032	2,060,072,465

← NewerPage 8 of 22 · 1,269 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.