Trafalgar New Homes Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 0.035 | 0.035 | 0.031 | 0.035 | 35.000 | 100,000 |
| 2024-11-08 | 0.035 | 0.035 | 0.031 | 0.035 | 35.000 | 1,414,799 |
| 2024-11-07 | 0.033 | 0.035 | 0.031 | 0.035 | 35.000 | 165,203 |
| 2024-11-06 | 0.033 | 0.033 | 0.033 | 0.033 | 32.500 | 0 |
| 2024-11-05 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 1,500,050 |
| 2024-11-04 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 3,009,091 |
| 2024-11-01 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 36,471 |
| 2024-10-31 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 1,270,395 |
| 2024-10-30 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 4,499 |
| 2024-10-29 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 100,442 |
| 2024-10-28 | 0.033 | 0.033 | 0.032 | 0.033 | 32.500 | 62,500 |
| 2024-10-25 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 1,500,000 |
| 2024-10-24 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 513,016 |
| 2024-10-23 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 1,100,312 |
| 2024-10-22 | 0.033 | 0.033 | 0.033 | 0.033 | 32.500 | 0 |
| 2024-10-21 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 101,555 |
| 2024-10-18 | 0.033 | 0.035 | 0.030 | 0.034 | 34.000 | 8,040,976 |
| 2024-10-17 | 0.033 | 0.035 | 0.033 | 0.033 | 32.500 | 288 |
| 2024-10-16 | 0.033 | 0.040 | 0.030 | 0.033 | 32.500 | 38,413,516 |
| 2024-10-15 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 141,198 |
| 2024-10-14 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 303,380 |
| 2024-10-11 | 0.033 | 0.033 | 0.030 | 0.033 | 32.500 | 1,557,128 |
| 2024-10-10 | 0.032 | 0.032 | 0.030 | 0.032 | 32.000 | 3,666,649 |
| 2024-10-09 | 0.033 | 0.033 | 0.033 | 0.033 | 32.500 | 0 |
| 2024-10-08 | 0.033 | 0.035 | 0.030 | 0.033 | 32.500 | 1,734,222 |
| 2024-10-07 | 0.035 | 0.036 | 0.030 | 0.033 | 32.500 | 8,764,810 |
| 2024-10-04 | 0.035 | 0.037 | 0.031 | 0.035 | 35.000 | 2,921,992 |
| 2024-10-03 | 0.035 | 0.037 | 0.032 | 0.035 | 35.000 | 16,734,733 |
| 2024-10-02 | 0.037 | 0.037 | 0.032 | 0.035 | 35.000 | 23,016,395 |
| 2024-10-01 | 0.046 | 0.046 | 0.036 | 0.040 | 40.000 | 58,705,041 |
| 2024-05-29 | 0.051 | 0.065 | 0.051 | 0.060 | 60.000 | 49,735,941 |
| 2024-05-28 | 0.044 | 0.055 | 0.044 | 0.050 | 50.000 | 23,244,131 |
| 2024-05-24 | 0.040 | 0.040 | 0.035 | 0.040 | 40.000 | 608,453 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 40.000 | 0 |
| 2024-05-22 | 0.040 | 0.040 | 0.039 | 0.040 | 40.000 | 2,506,990 |
| 2024-05-21 | 0.040 | 0.044 | 0.040 | 0.040 | 40.000 | 2,312,666 |
| 2024-05-20 | 0.040 | 0.044 | 0.039 | 0.040 | 40.000 | 447,050 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 40.000 | 0 |
| 2024-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 40.000 | 0 |
| 2024-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 40.000 | 0 |
| 2024-05-14 | 0.040 | 0.043 | 0.040 | 0.040 | 40.000 | 115,034 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 40.000 | 0 |
| 2024-05-10 | 0.040 | 0.040 | 0.036 | 0.040 | 40.000 | 2,481,794 |
| 2024-05-09 | 0.040 | 0.040 | 0.040 | 0.040 | 40.000 | 0 |
| 2024-05-08 | 0.040 | 0.040 | 0.036 | 0.040 | 40.000 | 9,615 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 40.000 | 0 |
| 2024-05-03 | 0.040 | 0.040 | 0.036 | 0.040 | 40.000 | 7,014,300 |
| 2024-05-02 | 0.040 | 0.040 | 0.038 | 0.040 | 40.000 | 9,173,776 |
| 2024-05-01 | 0.043 | 0.043 | 0.043 | 0.043 | 42.500 | 0 |
| 2024-04-30 | 0.043 | 0.043 | 0.040 | 0.043 | 42.500 | 57,488 |
| 2024-04-29 | 0.043 | 0.043 | 0.043 | 0.043 | 42.500 | 0 |
| 2024-04-26 | 0.043 | 0.043 | 0.040 | 0.043 | 42.500 | 1,500 |
| 2024-04-25 | 0.043 | 0.043 | 0.040 | 0.043 | 42.500 | 8,805,000 |
| 2024-04-24 | 0.043 | 0.043 | 0.043 | 0.043 | 42.500 | 0 |
| 2024-04-23 | 0.043 | 0.043 | 0.040 | 0.043 | 42.500 | 2,000,000 |
| 2024-04-22 | 0.045 | 0.045 | 0.039 | 0.045 | 45.000 | 46,988 |
| 2024-04-19 | 0.043 | 0.043 | 0.041 | 0.043 | 42.500 | 8,929,373 |
| 2024-04-18 | 0.043 | 0.043 | 0.041 | 0.043 | 42.500 | 7,500 |
| 2024-04-17 | 0.045 | 0.045 | 0.040 | 0.043 | 42.500 | 30,273,756 |
| 2024-04-16 | 0.045 | 0.050 | 0.040 | 0.045 | 45.000 | 3,977,595 |
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.