Cornish Metals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	13.500	14.000	13.000	13.000	130.00	92,177
2023-03-28	13.300	14.000	13.000	13.500	135.00	151,809
2023-03-27	13.000	13.500	12.500	13.000	130.00	50,305
2023-03-24	13.500	14.000	12.750	13.000	130.00	221,346
2023-03-23	13.500	14.000	13.000	13.500	135.00	54,117
2023-03-22	13.500	14.000	13.000	13.500	135.00	85,294
2023-03-21	12.500	14.000	12.250	13.500	135.00	216,152
2023-03-20	12.750	13.000	12.000	12.440	124.40	217,893
2023-03-17	12.750	13.000	12.500	12.750	127.50	222,213
2023-03-16	12.750	13.000	12.510	12.750	127.50	142,398
2023-03-15	13.250	13.780	12.500	12.750	127.50	202,198
2023-03-14	13.250	13.780	13.110	13.250	132.50	166,994
2023-03-13	13.250	13.780	13.000	13.250	132.50	472,393
2023-03-10	13.625	13.625	13.000	13.250	132.50	119,021
2023-03-09	14.750	15.000	13.500	13.800	138.00	255,649
2023-03-08	14.750	15.000	14.500	14.750	147.50	285,995
2023-03-07	15.000	15.756	14.500	14.600	146.00	416,060
2023-03-06	14.000	15.500	13.750	15.000	150.00	775,517
2023-03-03	13.750	14.500	13.500	14.000	140.00	427,880
2023-03-02	14.250	14.500	13.500	13.750	137.50	300,823
2023-03-01	14.250	14.500	14.000	14.500	145.00	188,067
2023-02-28	14.700	15.000	14.000	14.500	145.00	319,488
2023-02-27	15.000	15.300	14.500	14.700	147.00	392,820
2023-02-24	15.000	15.500	14.500	15.000	150.00	154,572
2023-02-23	15.500	16.000	14.500	15.000	150.00	710,591
2023-02-22	15.500	16.000	15.000	15.500	155.00	375,889
2023-02-21	15.500	16.280	15.000	15.500	155.00	178,816
2023-02-20	15.500	16.000	15.000	15.500	155.00	96,068
2023-02-17	15.500	16.000	15.000	15.500	155.00	125,664
2023-02-16	15.500	16.000	15.000	15.500	155.00	229,079
2023-02-15	15.500	16.000	15.000	15.840	158.40	71,853
2023-02-14	15.070	16.250	15.070	16.000	160.00	349,644
2023-02-13	15.500	16.000	15.050	15.250	152.50	352,790
2023-02-10	15.500	16.000	15.000	15.200	152.00	188,593
2023-02-09	15.500	16.000	14.600	15.400	154.00	559,400
2023-02-08	15.750	16.000	15.000	15.500	155.00	214,616
2023-02-07	16.000	16.500	15.500	15.750	157.50	210,762
2023-02-06	16.250	16.500	15.500	16.000	160.00	367,929
2023-02-03	16.250	16.500	16.000	16.100	161.00	119,642
2023-02-02	16.250	16.500	16.000	16.250	162.50	81,052
2023-02-01	16.250	16.500	16.000	16.250	162.50	34,145
2023-01-31	16.250	16.500	16.000	16.250	162.50	82,077
2023-01-30	16.250	16.500	16.000	16.250	162.50	226,723
2023-01-27	16.250	16.500	16.000	16.250	162.50	204,668
2023-01-26	16.250	16.700	16.000	16.250	162.50	146,023
2023-01-25	17.250	17.860	16.000	16.250	162.50	313,921
2023-01-24	17.500	18.000	17.000	17.250	172.50	118,374
2023-01-23	17.750	18.000	17.000	17.500	175.00	175,146
2023-01-20	18.000	18.000	17.515	17.750	177.50	245,170
2023-01-19	18.000	18.000	17.500	17.750	177.50	145,779
2023-01-18	18.500	18.660	18.000	18.500	185.00	155,424
2023-01-17	18.750	19.000	18.500	18.500	185.00	141,218
2023-01-16	19.250	20.000	18.500	18.900	189.00	894,987
2023-01-13	19.000	20.000	19.000	19.300	193.00	635,490
2023-01-12	17.500	19.500	17.500	18.500	185.00	588,912
2023-01-11	17.000	18.000	16.650	17.500	175.00	561,235
2023-01-10	16.500	17.000	16.000	16.000	160.00	84,701
2023-01-09	17.250	17.500	16.000	16.000	160.00	404,034
2023-01-06	17.250	17.500	16.900	16.900	169.00	109,769
2023-01-05	17.250	17.500	17.000	17.250	172.50	164,744

← NewerPage 16 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.