Cornish Metals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	12.500	13.000	12.000	13.000	130.00	99,391
2023-09-20	12.750	13.300	12.000	12.500	125.00	322,271
2023-09-19	11.875	12.400	11.500	12.200	122.00	236,082
2023-09-18	11.500	12.250	11.250	11.875	118.75	312,508
2023-09-15	12.750	13.000	11.250	11.750	117.50	809,218
2023-09-14	12.625	13.250	12.250	12.750	127.50	267,569
2023-09-13	12.750	12.780	12.125	12.375	123.75	102,298
2023-09-12	12.750	13.000	12.500	12.500	125.00	216,398
2023-09-11	13.000	13.000	12.500	12.750	127.50	76,737
2023-09-08	13.250	13.750	12.500	13.000	130.00	141,003
2023-09-07	13.250	14.550	13.000	13.500	135.00	155,466
2023-09-06	13.250	14.550	13.050	13.250	132.50	15,576
2023-09-05	13.250	13.500	13.000	13.250	132.50	213,816
2023-09-04	13.250	13.750	12.750	13.750	137.50	264,903
2023-09-01	13.500	13.650	13.000	13.500	135.00	101,599
2023-08-31	13.750	14.300	13.000	13.500	135.00	162,627
2023-08-30	13.750	14.000	13.500	13.750	137.50	42,710
2023-08-29	13.750	13.800	13.500	13.750	137.50	55,032
2023-08-25	14.000	14.500	13.500	13.750	137.50	48,895
2023-08-24	14.000	14.800	13.500	14.000	140.00	72,749
2023-08-23	14.000	14.035	13.600	14.000	140.00	172,263
2023-08-22	14.000	14.035	13.570	14.000	140.00	103,286
2023-08-21	14.000	14.400	13.500	14.000	140.00	468,484
2023-08-18	14.500	15.000	14.000	14.800	148.00	372,200
2023-08-17	14.500	15.000	14.000	14.500	145.00	191,391
2023-08-16	14.500	14.850	14.221	14.500	145.00	201,601
2023-08-15	14.500	14.890	14.000	14.250	142.50	203,718
2023-08-14	14.500	14.700	14.000	14.250	142.50	469,675
2023-08-11	14.500	15.000	14.310	14.500	145.00	335,705
2023-08-10	14.500	14.750	14.170	14.500	145.00	146,471
2023-08-09	14.000	15.800	14.000	14.750	147.50	1,548,168
2023-08-08	13.250	14.400	13.000	14.000	140.00	537,737
2023-08-07	13.750	14.300	13.000	13.250	132.50	245,356
2023-08-04	13.750	14.300	13.500	13.750	137.50	96,633
2023-08-03	13.750	13.750	13.500	13.750	137.50	46,032
2023-08-02	14.000	14.500	13.500	13.750	137.50	120,844
2023-08-01	14.000	15.000	13.710	14.000	140.00	143,197
2023-07-31	13.500	15.100	13.500	14.000	140.00	241,329
2023-07-28	13.750	14.000	13.500	13.750	137.50	356,400
2023-07-27	14.000	15.200	13.500	13.750	137.50	734,747
2023-07-26	13.750	14.500	13.460	14.000	140.00	300,886
2023-07-25	13.500	14.500	13.000	14.100	141.00	971,393
2023-07-24	13.000	13.950	12.850	13.500	135.00	268,674
2023-07-21	13.000	13.500	12.500	13.000	130.00	207,754
2023-07-20	13.000	13.500	12.500	13.000	130.00	1,003,247
2023-07-19	12.000	13.750	10.600	13.100	131.00	1,054,909
2023-07-18	11.750	12.000	11.100	11.750	117.50	122,176
2023-07-17	11.750	12.000	10.600	11.750	117.50	128,675
2023-07-14	10.750	12.071	10.500	11.750	117.50	443,203
2023-07-13	10.500	11.000	10.250	10.750	107.50	190,923
2023-07-12	10.250	11.000	9.500	10.500	105.00	645,676
2023-07-11	10.250	10.280	10.000	10.250	102.50	70,942
2023-07-10	10.250	10.330	10.000	10.250	102.50	73,249
2023-07-07	10.250	10.350	10.000	10.250	102.50	385,904
2023-07-06	10.250	10.700	10.000	10.250	102.50	286,797
2023-07-05	10.250	10.500	10.000	10.250	102.50	488,421
2023-07-04	10.000	11.250	9.800	10.250	102.50	305,467
2023-07-03	10.250	10.500	10.000	10.500	105.00	244,538
2023-06-30	10.250	10.500	10.050	10.250	102.50	358,937
2023-06-29	10.250	10.500	10.000	10.250	102.50	282,651

← NewerPage 14 of 21 · 1,260 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.