Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.031	0.038	0.028	0.029	0.029	1,062,169,101
2024-11-27	0.033	0.044	0.027	0.036	0.036	3,868,757,610
2024-11-26	0.012	0.032	0.012	0.030	0.030	6,716,284,950
2024-11-25	0.012	0.012	0.012	0.012	0.012	42,289,334
2024-11-22	0.012	0.012	0.012	0.012	0.012	17,661,360
2024-11-21	0.013	0.013	0.012	0.013	0.013	23,736,980
2024-11-20	0.013	0.013	0.013	0.013	0.013	29,908,431
2024-11-19	0.013	0.014	0.012	0.013	0.013	214,240,127
2024-11-18	0.012	0.013	0.012	0.012	0.012	58,409,635
2024-11-15	0.012	0.013	0.012	0.012	0.012	27,608,498
2024-11-14	0.013	0.013	0.012	0.013	0.013	128,744,482
2024-11-13	0.021	0.022	0.012	0.013	0.013	216,940,354
2024-11-12	0.021	0.022	0.018	0.020	0.020	1,934,880
2024-11-11	0.021	0.022	0.018	0.022	0.022	132,685,017
2024-11-08	0.021	0.022	0.018	0.020	0.020	165,835,507
2024-11-07	0.021	0.022	0.018	0.020	0.020	4,037,974
2024-11-06	0.020	0.022	0.018	0.020	0.020	7,682,550
2024-11-05	0.020	0.022	0.018	0.020	0.020	23,937,362
2024-11-04	0.019	0.020	0.017	0.019	0.019	18,075,906
2024-11-01	0.019	0.020	0.017	0.019	0.019	2,038,271
2024-10-31	0.019	0.020	0.017	0.019	0.019	6,291,042
2024-10-30	0.020	0.021	0.017	0.020	0.020	112,786,594
2024-10-29	0.019	0.020	0.017	0.019	0.019	36,473,612
2024-10-28	0.017	0.018	0.016	0.017	0.017	31,530,097
2024-10-25	0.016	0.018	0.016	0.017	0.017	130,741,286
2024-10-24	0.016	0.017	0.016	0.017	0.017	404,213
2024-10-23	0.017	0.017	0.016	0.017	0.017	16,943,976
2024-10-22	0.018	0.018	0.017	0.018	0.018	56,028,588
2024-10-21	0.018	0.018	0.017	0.018	0.018	29,839,391
2024-10-18	0.018	0.019	0.017	0.018	0.018	10,574,983
2024-10-17	0.018	0.019	0.017	0.018	0.018	40,266,792
2024-10-16	0.018	0.019	0.017	0.018	0.018	6,042,894
2024-10-15	0.018	0.018	0.017	0.018	0.018	9,381,793
2024-10-14	0.018	0.019	0.017	0.018	0.018	19,202,734
2024-10-11	0.018	0.018	0.017	0.018	0.018	7,389,765
2024-10-10	0.018	0.018	0.017	0.018	0.018	9,373,973
2024-10-09	0.018	0.018	0.017	0.018	0.018	122,548
2024-10-08	0.018	0.018	0.017	0.018	0.018	19,221,322
2024-10-07	0.018	0.018	0.017	0.018	0.018	12,867,504
2024-10-04	0.018	0.018	0.017	0.018	0.018	96,670,255
2024-10-03	0.018	0.018	0.017	0.018	0.018	3,718,041
2024-10-02	0.018	0.018	0.017	0.018	0.018	53,695,927
2024-10-01	0.018	0.018	0.017	0.017	0.017	5,106,334
2024-09-30	0.018	0.018	0.017	0.018	0.018	52,332,125
2024-09-27	0.017	0.018	0.016	0.017	0.017	26,475,453
2024-09-26	0.017	0.018	0.016	0.017	0.017	462,476,676
2024-09-25	0.017	0.019	0.015	0.017	0.017	219,112,215
2024-09-24	0.016	0.017	0.015	0.016	0.016	1,431,585
2024-09-23	0.016	0.017	0.015	0.016	0.016	1,796,920
2024-09-20	0.017	0.018	0.016	0.016	0.016	2,124,152
2024-09-19	0.016	0.018	0.015	0.017	0.017	31,788,639
2024-09-18	0.017	0.019	0.016	0.016	0.016	14,546,762
2024-09-17	0.019	0.019	0.018	0.019	0.019	8,386,965
2024-09-16	0.019	0.020	0.018	0.019	0.019	1,548,282
2024-09-13	0.019	0.020	0.018	0.019	0.019	2,818,077
2024-09-12	0.019	0.020	0.018	0.019	0.019	369,698
2024-09-11	0.019	0.020	0.019	0.019	0.019	153,000
2024-09-10	0.019	0.020	0.018	0.019	0.019	1,924,339
2024-09-09	0.019	0.020	0.018	0.019	0.019	6,546,534
2024-09-06	0.019	0.020	0.019	0.019	0.019	7,563,850

← NewerPage 9 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.