Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Corestate Capit (0RVJ) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.2055 0.2055 0.184 0.19725 252
25th Sep 2026 (Fri) 0.2365 0.2365 0.2005 0.2005 0
24th Sep 2026 (Thu) 0.2365 0.2365 0.236 0.236 0
23rd Sep 2026 (Wed) 0.241 0.241 0.241 0.241 0
22nd Sep 2026 (Tue) 0.2335 0.2335 0.2335 0.2335 0
21st Sep 2026 (Mon) 0.239 0.239 0.2385 0.2385 0
18th Sep 2026 (Fri) 0.232 0.239 0.232 0.2385 0
17th Sep 2026 (Thu) 0.241 0.241 0.2405 0.2405 0
16th Sep 2026 (Wed) 0.241 0.241 0.2385 0.2385 0
15th Sep 2026 (Tue) 0.2385 0.274 0.207 0.2385 0
14th Sep 2026 (Mon) 0.243 0.243 0.2405 0.2405 0
11th Sep 2026 (Fri) 0.243 0.243 0.2405 0.241 0
10th Sep 2026 (Thu) 0.239 0.2455 0.239 0.2455 0
9th Sep 2026 (Wed) 0.231 0.266 0.231 0.241 0
8th Sep 2026 (Tue) 0.231 0.231 0.231 0.231 0
7th Sep 2026 (Mon) 0.231 0.231 0.231 0.231 0
4th Sep 2026 (Fri) 0.231 0.231 0.231 0.231 0
3rd Sep 2026 (Thu) 0.231 0.231 0.231 0.231 0
2nd Sep 2026 (Wed) 0.23 0.239 0.23 0.2355 0
1st Sep 2026 (Tue) 0.2345 0.2345 0.2345 0.2345 0
31st Aug 2026 (Mon) 0.231 0.231 0.231 0.231 0
28th Aug 2026 (Fri) 0.231 0.231 0.231 0.231 0
27th Aug 2026 (Thu) 0.231 0.231 0.231 0.231 0
26th Aug 2026 (Wed) 0.233 0.233 0.233 0.233 0
25th Aug 2026 (Tue) 0.22825 0.22825 0.22775 0.22775 0
24th Aug 2026 (Mon) 0.23375 0.23375 0.23325 0.23325 0
21st Aug 2026 (Fri) 0.231 0.231 0.2305 0.2305 0
20th Aug 2026 (Thu) 0.22825 0.231 0.22825 0.231 0
19th Aug 2026 (Wed) 0.23375 0.23425 0.23375 0.23375 0
18th Aug 2026 (Tue) 0.2365 0.2365 0.236 0.236 0
17th Aug 2026 (Mon) 0.23375 0.23375 0.23325 0.23325 0
14th Aug 2026 (Fri) 0.231 0.231 0.2305 0.2305 0
13th Aug 2026 (Thu) 0.2375 0.241 0.229 0.2345 0
12th Aug 2026 (Wed) 0.24 0.262 0.2155 0.237 382
11th Aug 2026 (Tue) 0.221 0.222 0.221 0.222 0
10th Aug 2026 (Mon) 0.2055 0.2315 0.1965 0.2315 0
7th Aug 2026 (Fri) 0.2295 0.2295 0.2215 0.2215 0
6th Aug 2026 (Thu) 0.2295 0.23 0.229 0.229 0
5th Aug 2026 (Wed) 0.2325 0.233 0.2325 0.233 0
4th Aug 2026 (Tue) 0.231 0.2315 0.231 0.231 0
3rd Aug 2026 (Mon) 0.2175 0.221 0.2175 0.22 0
31st Jul 2026 (Fri) 0.221 0.221 0.22 0.22 0
30th Jul 2026 (Thu) 0.238 0.238 0.2375 0.2375 0
29th Jul 2026 (Wed) 0.2255 0.2255 0.2255 0.2255 0
FTSE 100 Latest
Value10,636.71
Change-48.17