Trafalgar New Homes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.260	0.260	0.257	0.260	260.00	38,910
2022-08-19	0.260	0.260	0.257	0.260	260.00	7,782
2022-08-18	0.260	0.260	0.250	0.260	260.00	460
2022-08-17	0.260	0.260	0.250	0.260	260.00	1,590
2022-08-16	0.260	0.260	0.260	0.260	260.00	0
2022-08-15	0.260	0.260	0.260	0.260	260.00	0
2022-08-12	0.260	0.260	0.250	0.260	260.00	600,000
2022-08-11	0.260	0.260	0.250	0.260	260.00	259,215
2022-08-10	0.260	0.268	0.260	0.260	260.00	30,000
2022-08-09	0.260	0.260	0.250	0.260	260.00	629,133
2022-08-08	0.265	0.265	0.252	0.265	265.00	6,703
2022-08-05	0.270	0.273	0.260	0.265	265.00	606,238
2022-08-04	0.270	0.270	0.270	0.270	270.00	0
2022-08-03	0.270	0.274	0.270	0.270	270.00	1,827
2022-08-02	0.270	0.275	0.270	0.270	270.00	366,114
2022-08-01	0.270	0.270	0.270	0.270	270.00	0
2022-07-29	0.262	0.262	0.262	0.262	262.00	1,000
2022-07-28	0.270	0.275	0.270	0.270	270.00	10,123
2022-07-27	0.270	0.270	0.270	0.270	270.00	0
2022-07-26	0.270	0.270	0.270	0.270	270.00	0
2022-07-25	0.270	0.270	0.270	0.270	270.00	0
2022-07-22	0.279	0.279	0.260	0.270	270.00	3,208,074
2022-07-21	0.285	0.288	0.280	0.280	280.00	3,472
2022-07-20	0.285	0.285	0.270	0.285	285.00	2,606,148
2022-07-19	0.290	0.300	0.290	0.290	290.00	333
2022-07-18	0.290	0.290	0.280	0.290	290.00	2,001,428
2022-07-15	0.290	0.290	0.290	0.290	290.00	0
2022-07-14	0.290	0.290	0.286	0.290	290.00	1,664,955
2022-07-13	0.295	0.295	0.295	0.295	295.00	0
2022-07-12	0.295	0.297	0.295	0.295	295.00	3,367
2022-07-11	0.310	0.314	0.290	0.295	295.00	3,374,337
2022-07-08	0.300	0.320	0.300	0.310	310.00	10,813,145
2022-07-07	0.295	0.295	0.295	0.295	295.00	0
2022-07-06	0.295	0.320	0.285	0.295	295.00	222,006
2022-07-05	0.295	0.320	0.295	0.295	295.00	781
2022-07-04	0.295	0.311	0.270	0.295	295.00	3,500
2022-07-01	0.295	0.295	0.270	0.295	295.00	45,431
2022-06-30	0.297	0.297	0.284	0.295	295.00	1,152,900
2022-06-29	0.290	0.300	0.280	0.300	300.00	1,095,146
2022-06-28	0.290	0.298	0.290	0.290	290.00	415,099
2022-06-27	0.290	0.290	0.286	0.290	290.00	10,000
2022-06-24	0.290	0.296	0.290	0.290	290.00	250,000
2022-06-23	0.290	0.296	0.290	0.290	290.00	4,732
2022-06-22	0.290	0.320	0.280	0.290	290.00	1,399,056
2022-06-21	0.290	0.300	0.290	0.290	290.00	467,668
2022-06-20	0.290	0.290	0.283	0.290	290.00	907,379
2022-06-17	0.300	0.305	0.296	0.305	305.00	1,170,824
2022-06-16	0.296	0.330	0.296	0.305	305.00	7,008,390
2022-06-15	0.285	0.300	0.270	0.290	290.00	5,644,835
2022-06-14	0.285	0.285	0.270	0.285	285.00	883,224
2022-06-13	0.300	0.300	0.280	0.300	300.00	1,579,422
2022-06-10	0.310	0.314	0.296	0.310	310.00	3,212,265
2022-06-09	0.295	0.320	0.290	0.310	310.00	9,108,126
2022-06-08	0.315	0.324	0.281	0.295	295.00	6,140,238
2022-06-07	0.330	0.330	0.300	0.315	315.00	3,683,493
2022-06-06	0.340	0.350	0.303	0.330	330.00	16,787,161
2022-06-01	0.505	0.505	0.300	0.505	505.00	21,922,997
2022-05-31	0.525	0.525	0.525	0.525	525.00	0
2022-05-30	0.525	0.525	0.523	0.525	525.00	92,397
2022-05-27	0.525	0.525	0.460	0.525	525.00	471

← NewerPage 16 of 19 · 1,115 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.