Trafalgar New Homes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.525	0.525	0.525	0.525	525.00	0
2022-05-25	0.525	0.525	0.523	0.525	525.00	10,000
2022-05-24	0.525	0.525	0.456	0.510	510.00	358,798
2022-05-23	0.544	0.544	0.410	0.525	525.00	484,893
2022-05-20	0.550	0.550	0.502	0.550	550.00	300,697
2022-05-19	0.550	0.579	0.550	0.550	550.00	100,000
2022-05-18	0.550	0.550	0.503	0.550	550.00	100,000
2022-05-17	0.600	0.625	0.505	0.550	550.00	408,231
2022-05-16	0.625	0.700	0.500	0.600	600.00	847,871
2022-05-13	0.675	0.700	0.550	0.625	625.00	1,346,026
2022-05-12	0.600	0.950	0.500	0.675	675.00	7,964,481
2022-05-11	0.350	1.200	0.325	0.600	600.00	44,563,811
2022-05-10	0.350	0.350	0.300	0.350	350.00	52,211
2022-05-09	0.350	0.350	0.350	0.350	350.00	0
2022-05-06	0.350	0.350	0.350	0.350	350.00	0
2022-05-05	0.350	0.350	0.300	0.350	350.00	220,185
2022-05-04	0.350	0.350	0.350	0.350	350.00	0
2022-05-03	0.350	0.350	0.300	0.350	350.00	500,000
2022-04-29	0.325	0.350	0.300	0.350	350.00	1,955,445
2022-04-28	0.325	0.325	0.301	0.325	325.00	500,000
2022-04-27	0.325	0.325	0.301	0.325	325.00	17,083
2022-04-26	0.325	0.338	0.325	0.325	325.00	32,488
2022-04-25	0.325	0.325	0.325	0.325	325.00	0
2022-04-22	0.325	0.325	0.325	0.325	325.00	0
2022-04-21	0.325	0.325	0.325	0.325	325.00	0
2022-04-20	0.325	0.325	0.325	0.325	325.00	0
2022-04-19	0.325	0.325	0.301	0.325	325.00	23,900
2022-04-14	0.350	0.350	0.300	0.325	325.00	603,390
2022-04-13	0.375	0.375	0.300	0.375	375.00	1,115,035
2022-04-12	0.375	0.399	0.300	0.375	375.00	380,015
2022-04-11	0.375	0.400	0.300	0.375	375.00	686,812
2022-04-08	0.375	0.375	0.375	0.375	375.00	0
2022-04-07	0.375	0.375	0.375	0.375	375.00	0
2022-04-06	0.375	0.375	0.375	0.375	375.00	0
2022-04-05	0.375	0.375	0.375	0.375	375.00	0
2022-04-04	0.375	0.375	0.353	0.375	375.00	280,946
2022-04-01	0.375	0.400	0.350	0.375	375.00	344,877
2022-03-31	0.400	0.400	0.353	0.375	375.00	790,744
2022-03-30	0.475	0.500	0.400	0.450	450.00	820,698
2022-03-29	0.475	0.475	0.473	0.475	475.00	300,000
2022-03-28	0.475	0.475	0.475	0.475	475.00	0
2022-03-25	0.475	0.475	0.473	0.475	475.00	1,058
2022-03-24	0.475	0.475	0.450	0.475	475.00	30,000
2022-03-23	0.475	0.475	0.420	0.475	475.00	640,000
2022-03-22	0.475	0.495	0.475	0.475	475.00	2,020
2022-03-21	0.475	0.475	0.475	0.475	475.00	0
2022-03-18	0.475	0.487	0.475	0.475	475.00	60,000
2022-03-17	0.475	0.475	0.475	0.475	475.00	0
2022-03-16	0.475	0.500	0.475	0.475	475.00	200,000
2022-03-15	0.475	0.475	0.475	0.475	475.00	0
2022-03-14	0.475	0.475	0.475	0.475	475.00	0
2022-03-11	0.475	0.475	0.475	0.475	475.00	0
2022-03-10	0.475	0.475	0.475	0.475	475.00	0
2022-03-09	0.475	0.475	0.450	0.475	475.00	9,462
2022-03-08	0.475	0.475	0.450	0.475	475.00	200,000
2022-03-07	0.475	0.475	0.475	0.475	475.00	0
2022-03-04	0.500	0.500	0.450	0.475	475.00	704,837
2022-03-03	0.525	0.525	0.525	0.525	525.00	0
2022-03-02	0.525	0.525	0.450	0.525	525.00	2,142
2022-03-01	0.525	0.525	0.508	0.525	525.00	67,057

← NewerPage 17 of 19 · 1,107 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.