Cornish Metals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 24.000 | 25.000 | 23.000 | 24.500 | 245.00 | 505,041 |
| 2022-01-18 | 23.500 | 24.000 | 22.900 | 23.800 | 238.00 | 608,169 |
| 2022-01-17 | 24.500 | 25.150 | 23.000 | 23.500 | 235.00 | 1,230,910 |
| 2022-01-14 | 24.500 | 25.082 | 23.500 | 24.500 | 245.00 | 374,678 |
| 2022-01-13 | 24.500 | 25.000 | 23.500 | 25.000 | 250.00 | 702,573 |
| 2022-01-12 | 25.250 | 25.500 | 24.000 | 24.250 | 242.50 | 549,043 |
| 2022-01-11 | 26.125 | 26.250 | 25.000 | 25.250 | 252.50 | 428,451 |
| 2022-01-10 | 26.500 | 27.000 | 26.000 | 26.250 | 262.50 | 865,505 |
| 2022-01-07 | 26.750 | 28.500 | 25.010 | 26.500 | 265.00 | 818,137 |
| 2022-01-06 | 27.500 | 28.500 | 27.000 | 28.500 | 285.00 | 677,034 |
| 2022-01-05 | 28.000 | 28.500 | 26.500 | 27.100 | 271.00 | 1,243,364 |
| 2022-01-04 | 27.500 | 31.000 | 27.000 | 28.000 | 280.00 | 3,049,216 |
| 2021-12-31 | 27.000 | 28.000 | 26.250 | 27.000 | 270.00 | 152,411 |
| 2021-12-30 | 26.500 | 28.000 | 26.000 | 27.250 | 272.50 | 809,897 |
| 2021-12-29 | 25.500 | 27.000 | 25.000 | 26.250 | 262.50 | 587,716 |
| 2021-12-24 | 24.500 | 26.000 | 24.000 | 26.000 | 260.00 | 298,962 |
| 2021-12-23 | 24.000 | 25.000 | 23.300 | 24.500 | 245.00 | 606,270 |
| 2021-12-22 | 21.750 | 25.000 | 21.750 | 24.000 | 240.00 | 908,273 |
| 2021-12-21 | 21.250 | 22.000 | 20.650 | 21.750 | 217.50 | 287,261 |
| 2021-12-20 | 23.500 | 24.500 | 20.500 | 21.000 | 210.00 | 1,024,164 |
| 2021-12-17 | 23.750 | 23.950 | 23.100 | 23.750 | 237.50 | 330,140 |
| 2021-12-16 | 24.250 | 25.000 | 23.000 | 23.750 | 237.50 | 443,210 |
| 2021-12-15 | 25.250 | 25.495 | 24.000 | 24.500 | 245.00 | 481,525 |
| 2021-12-14 | 24.500 | 27.368 | 24.000 | 25.750 | 257.50 | 1,559,854 |
| 2021-12-13 | 22.750 | 25.000 | 22.500 | 24.500 | 245.00 | 387,942 |
| 2021-12-10 | 23.000 | 23.400 | 22.125 | 22.400 | 224.00 | 318,149 |
| 2021-12-09 | 25.250 | 25.500 | 22.350 | 23.000 | 230.00 | 1,681,101 |
| 2021-12-08 | 26.250 | 27.500 | 24.500 | 26.000 | 260.00 | 1,800,526 |
| 2021-12-07 | 27.750 | 29.400 | 25.000 | 26.250 | 262.50 | 4,945,619 |
| 2021-12-06 | 22.250 | 28.500 | 21.500 | 27.300 | 273.00 | 4,245,100 |
| 2021-12-03 | 21.000 | 23.000 | 20.800 | 22.000 | 220.00 | 4,262,470 |
| 2021-12-02 | 20.000 | 22.000 | 19.000 | 19.750 | 197.50 | 1,528,043 |
| 2021-12-01 | 17.050 | 24.000 | 16.500 | 20.000 | 200.00 | 4,535,595 |
| 2021-11-30 | 18.350 | 19.000 | 17.000 | 17.000 | 170.00 | 1,343,533 |
| 2021-11-29 | 19.250 | 19.500 | 18.100 | 19.300 | 193.00 | 1,102,741 |
| 2021-11-26 | 20.000 | 20.350 | 18.500 | 19.800 | 198.00 | 2,274,663 |
| 2021-11-25 | 18.650 | 20.500 | 18.000 | 20.000 | 200.00 | 1,989,939 |
| 2021-11-24 | 17.750 | 17.940 | 17.000 | 17.600 | 176.00 | 748,409 |
| 2021-11-23 | 16.500 | 18.000 | 16.000 | 18.000 | 180.00 | 2,571,045 |
| 2021-11-22 | 15.250 | 16.520 | 15.125 | 16.520 | 165.20 | 1,377,805 |
| 2021-11-19 | 16.250 | 16.500 | 14.750 | 15.100 | 151.00 | 845,831 |
| 2021-11-18 | 16.250 | 16.500 | 16.000 | 16.250 | 162.50 | 354,451 |
| 2021-11-17 | 16.250 | 16.500 | 16.000 | 16.060 | 160.60 | 241,042 |
| 2021-11-16 | 16.500 | 16.700 | 16.000 | 16.080 | 160.80 | 620,372 |
| 2021-11-15 | 16.750 | 17.100 | 16.000 | 16.500 | 165.00 | 675,011 |
| 2021-11-12 | 16.250 | 17.500 | 16.000 | 16.920 | 169.20 | 1,407,101 |
| 2021-11-11 | 15.750 | 17.000 | 15.500 | 16.250 | 162.50 | 2,993,130 |
| 2021-11-10 | 14.750 | 15.900 | 14.500 | 15.700 | 157.00 | 908,286 |
| 2021-11-09 | 14.750 | 14.760 | 14.500 | 14.750 | 147.50 | 209,925 |
| 2021-11-08 | 14.750 | 15.000 | 14.500 | 14.600 | 146.00 | 363,632 |
| 2021-11-05 | 14.750 | 15.000 | 14.400 | 14.700 | 147.00 | 265,309 |
| 2021-11-04 | 14.750 | 15.000 | 14.550 | 14.750 | 147.50 | 326,374 |
| 2021-11-03 | 15.000 | 15.000 | 14.550 | 14.750 | 147.50 | 799,601 |
| 2021-11-02 | 14.800 | 15.000 | 14.700 | 14.700 | 147.00 | 353,885 |
| 2021-11-01 | 15.250 | 15.500 | 14.600 | 14.600 | 146.00 | 759,585 |
| 2021-10-29 | 14.600 | 15.500 | 14.600 | 14.600 | 146.00 | 642,654 |
| 2021-10-28 | 14.600 | 15.000 | 14.550 | 14.600 | 146.00 | 216,540 |
| 2021-10-27 | 14.600 | 15.200 | 14.500 | 14.600 | 146.00 | 333,088 |
| 2021-10-26 | 14.600 | 15.000 | 14.500 | 15.000 | 150.00 | 405,519 |
| 2021-10-25 | 14.600 | 14.800 | 14.510 | 14.800 | 148.00 | 400,807 |
← NewerPage 21 of 21 · 1,260 trading days
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.