Trafalgar New Homes Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.700	0.738	0.700	0.700	700.00	5,000
2021-11-30	0.675	0.740	0.650	0.700	700.00	122,101
2021-11-29	0.675	0.675	0.675	0.675	675.00	0
2021-11-26	0.700	0.750	0.656	0.700	700.00	200,814
2021-11-25	0.750	0.768	0.650	0.675	675.00	311,741
2021-11-24	0.750	0.774	0.711	0.750	750.00	94,187
2021-11-23	0.750	0.774	0.750	0.750	750.00	12,919
2021-11-22	0.725	0.800	0.700	0.750	750.00	619,879
2021-11-19	0.725	0.778	0.725	0.725	725.00	7,974
2021-11-18	0.725	0.778	0.725	0.725	725.00	771
2021-11-17	0.725	0.725	0.699	0.725	725.00	975
2021-11-16	0.725	0.725	0.699	0.725	725.00	500
2021-11-15	0.725	0.778	0.690	0.725	725.00	338,079
2021-11-12	0.725	0.778	0.688	0.725	725.00	173,640
2021-11-11	0.725	0.725	0.725	0.725	725.00	0
2021-11-10	0.725	0.725	0.725	0.725	725.00	0
2021-11-09	0.725	0.725	0.688	0.725	725.00	270,000
2021-11-08	0.725	0.725	0.688	0.725	725.00	77,800
2021-11-05	0.725	0.793	0.685	0.725	725.00	45,120
2021-11-04	0.725	0.725	0.700	0.725	725.00	7,633
2021-11-03	0.700	0.793	0.685	0.725	725.00	491,742
2021-11-02	0.700	0.750	0.700	0.700	700.00	275,250
2021-11-01	0.675	0.675	0.675	0.675	675.00	0
2021-10-29	0.675	0.675	0.675	0.675	675.00	0
2021-10-28	0.675	0.675	0.675	0.675	675.00	0
2021-10-27	0.700	0.700	0.650	0.675	675.00	190,972
2021-10-26	0.700	0.700	0.700	0.700	700.00	937
2021-10-25	0.700	0.750	0.700	0.700	700.00	370
2021-10-22	0.700	0.750	0.685	0.700	700.00	476,850
2021-10-21	0.700	0.700	0.700	0.700	700.00	0
2021-10-20	0.700	0.700	0.685	0.700	700.00	34,344
2021-10-19	0.700	0.750	0.700	0.700	700.00	12,540
2021-10-18	0.700	0.750	0.700	0.700	700.00	800
2021-10-15	0.700	0.750	0.650	0.700	700.00	670,798
2021-10-14	0.680	0.700	0.680	0.700	700.00	253,401

← NewerPage 19 of 19 · 1,115 trading days

Stock splits

No stock splits on record.

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.