Coalfield Resources Plc (CRES)

Real-time derived

Currency in GBP

Disclaimer

5.425

0.000(0.00%)

Closed28/11

Day's Range

5.425

52 wk Range

0.000

5.425

CRES Historical Data

Assess CRES share price history. View the open price, closing price, historical highs, lows, changes and % change of the Coalfield stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

17/10/2014 - 03/12/2023

Date	Price	Open	High	Low	Vol.	Change %
28/11/2014	5.425	5.425	5.425	5.425		0.00%
26/11/2014	5.425	5.425	5.425	5.425		0.00%
25/11/2014	5.425	5.425	5.425	5.425		0.00%
24/11/2014	5.425	5.425	5.425	5.425		0.00%
21/11/2014	5.425	5.425	5.425	5.425		0.00%
20/11/2014	5.425	5.425	5.425	5.425		0.00%
19/11/2014	5.425	5.425	5.425	5.425		0.00%
18/11/2014	5.425	5.425	5.425	5.425		0.00%
17/11/2014	5.425	5.380	5.425	5.380	143.62K	0.00%
14/11/2014	5.425	5.380	5.425	5.380	88.53K	0.00%
13/11/2014	5.425	5.380	5.500	5.350	208.15K	0.00%
12/11/2014	5.425	5.350	5.480	5.350	425.66K	0.00%
11/11/2014	5.425	5.382	5.480	5.369	167.58K	-0.91%
10/11/2014	5.475	5.520	5.520	5.381	185.19K	0.00%
07/11/2014	5.475	5.400	5.520	5.381	1.59M	0.00%
06/11/2014	5.475	5.380	5.530	5.380	112.10K	0.00%
05/11/2014	5.475	5.500	5.550	5.500	1.06M	+0.46%
04/11/2014	5.450	5.650	5.650	5.360	1.37M	-3.11%
03/11/2014	5.625	5.561	5.690	5.550	1.06M	+1.35%
31/10/2014	5.550	5.590	5.590	5.550	253.70K	0.00%
30/10/2014	5.550	5.561	5.700	5.550	524.61K	-0.89%
29/10/2014	5.600	5.650	5.650	5.561	39.83K	0.00%
28/10/2014	5.600	5.551	5.561	5.551	111.90K	0.00%
27/10/2014	5.600	5.540	5.650	5.540	168.76K	+1.36%
24/10/2014	5.525	5.550	5.551	5.500	235.04K	-1.78%
23/10/2014	5.625	5.551	5.650	5.551	42.17K	0.00%
22/10/2014	5.625	5.551	5.650	5.551	18.29K	0.00%
21/10/2014	5.625	5.551	5.551	5.551	13.95K	0.00%
20/10/2014	5.625	5.650	5.650	5.551	196.30K	0.00%
17/10/2014	5.625	5.681	5.681	5.550	141.87K	+3.69%

Highest

5.700

Change %

0.000

Average

5.502

Difference

0.350

Lowest

5.350

Markets

FTSE 100

7,529.35

+75.60

+1.01%

DAX

16,397.52

+182.09

+1.12%

Euro Stoxx 50

4,417.25

+34.78

+0.79%

S&P 500

4,594.63

+26.83

+0.59%

Nikkei 225

33,431.51

-36.89

-0.11%

Dow Jones

36,245.50

+294.61

+0.82%

FTSE 100 Futures

7,543.60

+66.4

+0.89%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.70	+3.60%	70.11M
BP	478.40	-0.15%	27.23M
Shell	2,568.00	+0.31%	6.40M
Anglo American	2,311.00	+7.89%	5.08M
Diageo	2,816.00	+1.90%	4.40M
Rio Tinto PLC	5,599.00	+3.70%	2.63M
Flutter Entertainment	12,595.00	+1.82%	1.28M

Name	Last	Chg. %	Vol.
X5 Retail Group	15.70	+1,000.00%	20.00K
MFE MEDIAFOREUROPE NV B	3.131	+158.93%	21.30K
Frontline	217.40	+91.88%	2.95K
Adyen	1,080.00	+70.98%	18.70K
Telefonica Deutschland AG	2.349	+46.43%	26.29M
GN Store Nord	158.97	+42.90%	216.66K
Ambu	92.10	+40.05%	48.22K

Name	Last	Chg. %	Vol.
H Lundbeck B	33.12	-80.94%	8.18K
BioGaia B	105.80	-79.48%	989.00
Orpea	0.02	-73.73%	43.73M
1Spatial	14.39	-69.70%	68.92K
Tomra Systems	109.80	-68.43%	195.67K
Atlas Copco B	139.65	-63.04%	808.48K
Electrolux B	103.90	-48.56%	27.51K

Trending Stocks

Name	Last	Chg. %	Vol.
EasyJet	472.80	+4.30%	6.69M
Angle	12.10	+18.05%	5.92M
Rolls-Royce Holdings	276.70	+2.94%	30.88M
Greatland Gold	11.20	+1.18%	18.22M
Revolution Beauty Group	33.20	-3.63%	146.20K

Popular Searches

Please try another search

Coalfield Resources Plc (CRES)

CRES Historical Data

Trending Stocks