Trafalgar New Homes Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.525	0.525	0.525	0.525	525.00	0
2022-02-25	0.525	0.525	0.508	0.525	525.00	15,000
2022-02-24	0.525	0.525	0.508	0.525	525.00	2,990
2022-02-23	0.525	0.525	0.508	0.525	525.00	38,910
2022-02-22	0.525	0.525	0.525	0.525	525.00	0
2022-02-21	0.525	0.525	0.525	0.525	525.00	0
2022-02-18	0.525	0.525	0.525	0.525	525.00	0
2022-02-17	0.525	0.525	0.525	0.525	525.00	0
2022-02-16	0.525	0.525	0.525	0.525	525.00	0
2022-02-15	0.525	0.525	0.508	0.525	525.00	3,641
2022-02-14	0.525	0.525	0.500	0.525	525.00	55,344
2022-02-11	0.525	0.550	0.500	0.550	550.00	2,103,776
2022-02-10	0.550	0.550	0.550	0.550	550.00	0
2022-02-09	0.550	0.550	0.550	0.550	550.00	0
2022-02-08	0.550	0.550	0.500	0.550	550.00	29,976
2022-02-07	0.550	0.550	0.500	0.550	550.00	40,660
2022-02-04	0.550	0.550	0.550	0.550	550.00	0
2022-02-03	0.550	0.550	0.500	0.550	550.00	126,423
2022-02-02	0.550	0.550	0.550	0.550	550.00	0
2022-02-01	0.550	0.550	0.550	0.550	550.00	0
2022-01-31	0.550	0.550	0.500	0.550	550.00	131,382
2022-01-28	0.550	0.550	0.500	0.550	550.00	82,973
2022-01-27	0.550	0.550	0.500	0.550	550.00	130,506
2022-01-26	0.575	0.600	0.500	0.550	550.00	51,120
2022-01-25	0.575	0.575	0.550	0.575	575.00	250,000
2022-01-24	0.575	0.575	0.550	0.575	575.00	252,083
2022-01-21	0.625	0.650	0.550	0.600	600.00	245,272
2022-01-20	0.625	0.625	0.620	0.625	625.00	804,524
2022-01-19	0.625	0.625	0.625	0.625	625.00	0
2022-01-18	0.625	0.625	0.600	0.625	625.00	231,784
2022-01-17	0.625	0.625	0.600	0.625	625.00	63,091
2022-01-14	0.625	0.625	0.625	0.625	625.00	0
2022-01-13	0.625	0.625	0.625	0.625	625.00	0
2022-01-12	0.625	0.625	0.600	0.625	625.00	47,345
2022-01-11	0.625	0.625	0.600	0.625	625.00	6,373
2022-01-10	0.650	0.650	0.600	0.625	625.00	71,803
2022-01-07	0.650	0.650	0.600	0.650	650.00	499,709
2022-01-06	0.650	0.650	0.647	0.650	650.00	1,236
2022-01-05	0.650	0.680	0.650	0.650	650.00	44,117
2022-01-04	0.650	0.650	0.650	0.650	650.00	0
2021-12-31	0.650	0.650	0.600	0.650	650.00	56,267
2021-12-30	0.650	0.650	0.650	0.650	650.00	0
2021-12-29	0.650	0.680	0.650	0.650	650.00	50,443
2021-12-24	0.650	0.750	0.650	0.650	650.00	293,401
2021-12-23	0.725	0.725	0.700	0.725	725.00	63,087
2021-12-22	0.725	0.725	0.723	0.725	725.00	1,383
2021-12-21	0.725	0.725	0.700	0.725	725.00	194,292
2021-12-20	0.775	0.800	0.700	0.725	725.00	600,474
2021-12-17	0.775	0.775	0.775	0.775	775.00	0
2021-12-16	0.775	0.775	0.772	0.775	775.00	401,131
2021-12-15	0.775	0.805	0.775	0.775	775.00	6,211
2021-12-14	0.775	0.775	0.700	0.775	775.00	293,132
2021-12-13	0.775	0.775	0.775	0.775	775.00	0
2021-12-10	0.775	0.775	0.700	0.775	775.00	400
2021-12-09	0.700	0.750	0.700	0.725	725.00	1,332,074
2021-12-08	0.700	0.735	0.700	0.700	700.00	3,500
2021-12-07	0.700	0.735	0.700	0.700	700.00	10,884
2021-12-06	0.700	0.700	0.700	0.700	700.00	0
2021-12-03	0.700	0.700	0.700	0.700	700.00	0
2021-12-02	0.700	0.700	0.656	0.700	700.00	100,566

← NewerPage 18 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.