Cornish Metals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	10.250	10.500	10.000	10.100	101.00	484,010
2023-06-27	11.000	11.168	10.000	10.250	102.50	829,162
2023-06-26	11.000	11.750	10.500	11.000	110.00	212,368
2023-06-23	11.250	11.500	10.700	11.000	110.00	224,713
2023-06-22	11.250	11.500	11.000	11.250	112.50	149,084
2023-06-21	11.250	11.500	10.750	11.250	112.50	91,190
2023-06-20	11.250	11.500	11.185	11.250	112.50	88,889
2023-06-19	11.250	11.750	11.220	11.250	112.50	131,512
2023-06-16	11.750	12.250	11.000	11.250	112.50	181,875
2023-06-15	11.750	12.000	11.500	11.750	117.50	66,420
2023-06-14	11.250	11.950	11.000	11.750	117.50	314,764
2023-06-13	11.250	11.500	11.000	11.250	112.50	190,078
2023-06-12	11.250	11.450	11.000	11.250	112.50	40,048
2023-06-09	11.250	11.500	11.000	11.250	112.50	330,811
2023-06-08	11.250	11.500	11.000	11.250	112.50	157,526
2023-06-07	11.250	11.500	11.000	11.250	112.50	275,664
2023-06-06	11.250	11.500	11.000	11.250	112.50	211,370
2023-06-05	11.750	12.000	11.100	11.400	114.00	518,688
2023-06-02	11.750	12.000	10.600	11.750	117.50	589,477
2023-06-01	11.750	12.000	11.500	11.750	117.50	168,372
2023-05-31	11.750	12.250	11.500	11.750	117.50	278,974
2023-05-30	12.000	12.000	11.500	11.750	117.50	218,068
2023-05-26	12.250	12.500	11.500	12.000	120.00	114,710
2023-05-25	12.250	12.500	12.000	12.250	122.50	368,750
2023-05-24	12.250	12.500	12.000	12.250	122.50	404,121
2023-05-23	12.250	12.500	12.000	12.000	120.00	198,307
2023-05-22	12.250	12.500	12.000	12.250	122.50	166,097
2023-05-19	12.500	12.650	12.000	12.000	120.00	298,785
2023-05-18	12.750	13.000	12.000	12.400	124.00	142,442
2023-05-17	13.000	13.000	12.500	12.750	127.50	124,432
2023-05-16	13.000	13.000	12.500	12.750	127.50	277,088
2023-05-15	13.250	13.500	12.500	12.500	125.00	489,533
2023-05-12	13.250	13.500	13.000	13.000	130.00	331,874
2023-05-11	13.500	14.000	13.125	13.250	132.50	71,020
2023-05-10	13.500	14.000	13.100	14.000	140.00	177,226
2023-05-09	13.500	14.000	13.000	13.500	135.00	137,733
2023-05-05	13.500	14.000	13.000	13.500	135.00	122,200
2023-05-04	13.500	14.300	13.000	13.500	135.00	107,783
2023-05-03	13.250	14.000	13.000	13.500	135.00	392,781
2023-05-02	13.500	14.000	13.000	13.250	132.50	132,857
2023-04-28	13.500	14.300	13.000	14.300	143.00	66,201
2023-04-27	13.500	14.000	13.000	13.500	135.00	59,773
2023-04-26	13.750	14.000	13.500	13.750	137.50	213,920
2023-04-25	14.250	14.800	13.600	14.000	140.00	106,897
2023-04-24	14.500	15.000	14.000	14.250	142.50	41,296
2023-04-21	14.250	15.300	14.000	15.300	153.00	218,059
2023-04-20	14.500	15.000	13.932	14.250	142.50	167,691
2023-04-19	15.250	15.500	14.500	15.000	150.00	146,071
2023-04-18	15.500	16.000	15.000	15.250	152.50	156,846
2023-04-17	15.000	16.000	14.500	15.500	155.00	411,257
2023-04-14	14.750	15.500	14.500	15.500	155.00	283,710
2023-04-13	14.250	15.000	14.250	14.750	147.50	327,465
2023-04-12	13.500	14.500	13.000	14.250	142.50	361,928
2023-04-11	13.000	14.100	12.500	13.500	135.00	230,944
2023-04-06	13.000	14.000	12.500	13.000	130.00	493,034
2023-04-05	13.000	13.500	12.500	13.000	130.00	175,333
2023-04-04	13.000	13.500	12.500	13.000	130.00	141,459
2023-04-03	13.500	14.000	13.000	13.000	130.00	259,812
2023-03-31	13.500	14.000	13.000	13.500	135.00	272,106
2023-03-30	13.500	14.000	13.075	13.500	135.00	99,791

← NewerPage 15 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.