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% 31.50p 31.00p 32.00p 31.50p 31.50p 31.50p 142,799.00 07:30:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 0.1 1.1 1.1 30.0 22.43

Coretx Hldgs (COR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
29 Mar 201731.5000020.000.00%30.49999831.500002142,799
28 Mar 201731.5000020.000.00%30.49999831.50000231,358
27 Mar 201731.5000020.000.00%30.49999831.50000259,130
24 Mar 201731.5000020.000.00%30.49999831.50000290,700
23 Mar 201731.5000020.000.00%30.49999831.5000025,040
22 Mar 201731.500002+0.75+2.44%29.50000231.500002163,233
21 Mar 201730.750.000.00%29.50000230.757,000
20 Mar 201730.750.000.00%29.50000230.758,977
17 Mar 201730.750.000.00%29.50000230.7517,768
16 Mar 201730.75+0.25+0.82%29.50000230.752,500
15 Mar 201730.4999980.000.00%29.50000230.49999818,943
14 Mar 201730.499998-0.50-1.61%29.50000230.49999859,414
13 Mar 201731+0.50+1.64%29.500002318,189
10 Mar 201730.499998+0.75+2.52%29.50000230.49999840,700
09 Mar 201729.75+0.50+1.71%29.2530185,546
08 Mar 201729.250.000.00%29.2530130,600
07 Mar 201729.250.000.00%28.7530124,039
06 Mar 201729.250.000.00%29.25300
03 Mar 201729.25+0.25+0.86%2929.7550,000
02 Mar 2017290.000.00%2929.5000022,780
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 Week30.7531.5029.500.00005k163k70k0.752.44%
1 Month28.2531.5028.250.00000186k53k3.2511.50%
3 Months31.7531.7527.500.00000437k63k-0.25-0.79%
6 Months32.2532.5027.500.00000437k49k-0.75-2.33%
1 Year39.2539.7527.500.000002M75k-7.75-19.75%
3 Years69.5069.5017.000.000005M182k-38.00-54.68%
5 Years199.50217.0017.000.0000027M371k-168.00-84.21%
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:43 V: D:20170330 04:58:12