Share Name Share Symbol Market Type Share ISIN Share Description
Coretx Hldgs LSE:COR London Ordinary Share GB00B4NJ4984 ORD 2.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 33.75p 33.50p 34.00p 33.75p 33.75p 33.75p 41,500 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 43.4 -4.1 -1.9 - 64.43

Coretx Hldgs (COR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 201733.750.000.00%33.7534.5214,956
26 Jun 201733.750.000.00%33.7534.7530,000
23 Jun 201733.750.000.00%33.7534.50
22 Jun 201733.750.000.00%33.7534.50
21 Jun 201733.750.000.00%33.7534.50
20 Jun 201733.75-0.50-1.46%33.534.50
19 Jun 201734.250.000.00%34.25350
16 Jun 201734.250.000.00%33.7534.5116,084
15 Jun 201734.250.000.00%33.7534.513,000
14 Jun 201734.250.000.00%34.25350
13 Jun 201734.25-0.25-0.72%34.2535.586,440
12 Jun 201734.5-1.00-2.82%34.535.5207,974
09 Jun 201735.50.000.00%3535.50
08 Jun 201735.5+0.25+0.71%34.53675,000
07 Jun 201735.250.000.00%3536.5135,808
06 Jun 201735.25-1.25-3.42%35.2536.549,094
05 Jun 201736.50.000.00%3636.755,874
02 Jun 201736.50.000.00%3636.50
01 Jun 201736.50.000.00%3636.523,000
31 May 201736.50.000.00%3636.5165,678
30 May 201736.5+1.25+3.55%34.536.5119,368
Download more Coretx Hldgs Historical Data

Coretx Hldgs (COR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week33.7534.7533.750.00000215k49k0-
1 Month36.536.7533.50.00000215k56k-2.75-7.53%
3 Months31.536.7530.50.0000012M327k2.257.14%
6 Months31.7536.7527.50.0000012M183k26.30%
1 Year34.536.7527.50.0000012M119k-0.75-2.17%
3 Years41.62541.625170.0000012M166k-7.875-18.92%
5 Years212.5217170.0000027M376k-178.75-84.12%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170628 17:21:17