Cornish Metals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	18.000	18.085	17.000	17.250	172.50	311,921
2023-01-03	16.500	18.500	16.500	18.000	180.00	473,058
2022-12-30	15.750	16.000	15.750	15.750	157.50	8,741
2022-12-29	14.760	16.000	14.760	15.740	157.40	390,390
2022-12-28	14.750	15.000	14.500	14.750	147.50	107,826
2022-12-23	14.750	14.800	14.750	14.750	147.50	17,703
2022-12-22	14.750	15.000	14.500	14.750	147.50	73,772
2022-12-21	14.750	15.000	14.000	14.400	144.00	154,730
2022-12-20	14.750	14.875	14.500	14.750	147.50	151,130
2022-12-19	14.750	15.000	14.550	14.750	147.50	50,058
2022-12-16	14.750	15.000	14.500	14.750	147.50	146,878
2022-12-15	14.750	15.000	14.500	14.750	147.50	27,927
2022-12-14	14.750	15.000	14.500	14.750	147.50	38,134
2022-12-13	14.500	15.000	14.380	14.750	147.50	153,123
2022-12-12	14.750	15.000	14.500	14.750	147.50	29,106
2022-12-09	14.750	15.000	14.500	14.750	147.50	36,553
2022-12-08	14.750	15.000	14.380	14.750	147.50	56,727
2022-12-07	15.000	15.500	14.500	14.750	147.50	103,371
2022-12-06	15.000	15.500	14.510	15.000	150.00	75,478
2022-12-05	15.250	15.500	14.500	15.000	150.00	108,942
2022-12-02	15.250	15.500	15.000	15.250	152.50	13,781
2022-12-01	15.250	15.500	15.000	15.250	152.50	124,578
2022-11-30	15.250	15.500	15.000	15.250	152.50	108,936
2022-11-29	14.750	15.500	14.500	15.250	152.50	62,593
2022-11-28	15.250	15.500	14.500	14.500	145.00	435,964
2022-11-25	15.250	15.500	15.000	15.250	152.50	84,407
2022-11-24	15.250	15.500	15.110	15.250	152.50	48,622
2022-11-23	15.250	15.500	15.100	15.250	152.50	186,542
2022-11-22	15.250	15.500	15.000	15.250	152.50	154,904
2022-11-21	15.500	16.000	15.250	15.250	152.50	278,163
2022-11-18	15.250	16.000	15.000	15.500	155.00	191,378
2022-11-17	15.250	15.500	15.000	15.250	152.50	99,382
2022-11-16	15.250	15.500	15.000	15.250	152.50	147,770
2022-11-15	15.000	15.500	14.752	15.250	152.50	195,499
2022-11-14	15.000	15.500	14.500	15.000	150.00	34,919
2022-11-11	14.750	15.000	14.000	14.750	147.50	263,617
2022-11-10	14.250	14.500	13.880	14.250	142.50	148,107
2022-11-09	14.250	14.500	14.000	14.250	142.50	143,002
2022-11-08	13.750	14.500	13.400	14.250	142.50	308,509
2022-11-07	14.250	14.500	13.750	13.750	137.50	164,076
2022-11-04	14.750	15.000	14.000	14.250	142.50	424,912
2022-11-03	14.750	15.000	14.500	14.750	147.50	78,991
2022-11-02	15.250	15.500	14.500	14.750	147.50	228,722
2022-11-01	15.500	16.000	15.000	15.250	152.50	394,841
2022-10-31	15.750	16.000	15.000	15.250	152.50	155,375
2022-10-28	15.750	16.000	15.500	15.750	157.50	221,131
2022-10-27	15.500	16.000	15.160	15.500	155.00	81,024
2022-10-26	15.000	16.000	15.000	15.500	155.00	197,606
2022-10-25	14.750	15.300	14.500	14.900	149.00	48,080
2022-10-24	14.500	15.000	14.000	14.500	145.00	233,640
2022-10-21	15.250	15.500	14.000	15.000	150.00	343,573
2022-10-20	15.750	15.750	15.000	15.250	152.50	665,925
2022-10-19	15.750	16.000	15.585	15.750	157.50	59,485
2022-10-18	16.000	16.500	15.860	16.000	160.00	181,990
2022-10-17	16.250	16.500	16.026	16.250	162.50	151,167
2022-10-14	15.500	16.500	15.050	16.250	162.50	404,087
2022-10-13	15.750	16.000	15.000	15.500	155.00	248,580
2022-10-12	16.250	16.500	15.500	15.750	157.50	155,509
2022-10-11	16.750	17.000	16.000	16.500	165.00	189,392
2022-10-10	17.500	17.500	16.500	16.750	167.50	157,530

← NewerPage 17 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.