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
  +0.25p +0.71% 35.50p 35.00p 36.00p 35.50p 35.25p 35.25p 242,550 09:33:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 43.4 -4.1 -1.9 - 67.77

Coretx Hldgs (COR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 201735.5+0.25+0.71%34.535.5242,550
19 May 201735.25+1.25+3.68%33.535.25162,300
18 May 2017340.000.00%33.534166,093
17 May 201734+1.50+4.62%31.500001341,259,282
16 May 201732.50.000.00%32.2533.5168,554
15 May 201732.5-1.25-3.70%32.533.75203,500
12 May 201733.75+2.25+7.14%30.49999833.75745,681
11 May 201731.5000010.000.00%30.49999831.50000111,662,896
10 May 201731.5000010.000.00%30.49999831.50000152,318
09 May 201731.5000010.000.00%30.49999831.5000011,300
08 May 201731.5000010.000.00%30.49999831.50000123,764
05 May 201731.5000010.000.00%30.49999831.50000117,621
04 May 201731.5000010.000.00%30.49999831.50000121,000
03 May 201731.5000010.000.00%30.49999831.50000120,000
02 May 201731.5000010.000.00%30.49999831.50000127,269
28 Apr 201731.5000010.000.00%30.49999831.5000011,057
27 Apr 201731.5000010.000.00%30.49999831.500001187,700
26 Apr 201731.5000010.000.00%30.49999831.50000132,429
25 Apr 201731.5000010.000.00%30.49999831.50000115,372
24 Apr 201731.5000010.000.00%30.49999831.50000166,770
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 Week33.7535.531.50.0000162k1M392k1.755.19%
1 Month31.535.530.50.00001k12M781k412.70%
3 Months27.535.527.50.0000012M330k829.09%
6 Months32.2535.527.50.0000012M179k3.2510.08%
1 Year37.537.7527.50.0000012M118k-2-5.33%
3 Years44.2544.75170.0000012M176k-8.75-19.77%
5 Years180217170.0000027M378k-144.5-80.28%
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:32 V: D:20170523 03:11:51