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!

Cordel Group (CRDL) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 24 12.30p Ordinary
 16:29:51 - 06-Jul-26
Sell* 10,000 12.141p Ordinary
 15:30:30 - 06-Jul-26
Sell* 4,649 12.00p Ordinary
 13:57:59 - 06-Jul-26
Buy* 8 12.30p Ordinary
 13:45:09 - 06-Jul-26
Sell* 18,844 12.1381p Ordinary
 13:16:38 - 06-Jul-26
Buy* 98 12.30p Ordinary
 11:06:32 - 06-Jul-26
Sell* 724 12.00p Ordinary
 10:46:31 - 06-Jul-26
Sell* 87 12.00p SI Trade
 10:46:29 - 06-Jul-26
Sell* 656 12.00p SI Trade
 10:46:29 - 06-Jul-26
Sell* 407 12.00p SI Trade
 10:46:29 - 06-Jul-26
Buy* 237 12.30p SI Trade
 10:46:29 - 06-Jul-26
Sell* 1,500 12.1377p Ordinary
 08:16:51 - 06-Jul-26
Unknown* 70,000 12.1351p Ordinary
 14:55:26 - 03-Jul-26
Sell* 8,140 12.066p Ordinary
 13:52:20 - 03-Jul-26
Buy* 50 12.30p SI Trade
 13:39:14 - 03-Jul-26
Buy* 8 12.30p SI Trade
 13:39:14 - 03-Jul-26
Sell* 8 12.00p SI Trade
 13:39:14 - 03-Jul-26
Buy* 10 12.30p SI Trade
 13:39:14 - 03-Jul-26
Sell* 213 12.00p SI Trade
 13:39:14 - 03-Jul-26
Sell* 30,000 12.1351p Ordinary
 12:04:47 - 03-Jul-26
Buy* 8 12.30p Ordinary
 08:35:05 - 03-Jul-26
Sell* 2,764 12.1351p Ordinary
 16:07:40 - 02-Jul-26
Sell* 50,000 12.1351p Ordinary
 15:38:28 - 02-Jul-26
Sell* 25,000 12.131p Ordinary
 15:31:38 - 02-Jul-26
Sell* 186 12.00p Ordinary
 08:53:49 - 02-Jul-26
Sell* 9 12.00p SI Trade
 08:53:47 - 02-Jul-26
Buy* 23 12.30p SI Trade
 08:53:47 - 02-Jul-26
Sell* 159 12.00p SI Trade
 08:53:47 - 02-Jul-26
Buy* 121 12.30p SI Trade
 08:53:47 - 02-Jul-26
Buy* 9 12.30p SI Trade
 08:53:47 - 02-Jul-26
Buy* 7 12.30p SI Trade
 08:53:47 - 02-Jul-26
Buy* 8 12.30p SI Trade
 08:53:47 - 02-Jul-26
Sell* 393 12.00p SI Trade
 08:53:47 - 02-Jul-26
Buy* 22 12.30p SI Trade
 08:53:47 - 02-Jul-26
Sell* 14 12.00p SI Trade
 08:53:47 - 02-Jul-26
Buy* 406 12.30p SI Trade
 08:53:47 - 02-Jul-26
Buy* 15 12.30p SI Trade
 08:53:47 - 02-Jul-26
Sell* 84 12.00p SI Trade
 08:53:47 - 02-Jul-26
Sell* 141 12.00p SI Trade
 08:53:47 - 02-Jul-26
Sell* 689 12.00p Ordinary
 08:01:53 - 02-Jul-26
Sell* 1,370,000 12.12p Negotiated Trade
 16:36:49 - 01-Jul-26
Unknown* 452,600 12.12p Negotiated Trade
 15:32:49 - 01-Jul-26
Unknown* 1,370,000 12.15p Negotiated Trade
 10:21:49 - 01-Jul-26
Unknown* 1,370,000 12.15p Negotiated Trade
 10:21:49 - 01-Jul-26
Unknown* 1,370,000 12.15p Negotiated Trade
 10:21:44 - 01-Jul-26
Unknown* 120,000 12.111p Negotiated Trade
 08:40:44 - 01-Jul-26
Sell* 50,000 12.11p Ordinary
 08:05:09 - 01-Jul-26
Unknown* 20,000 12.10p Ordinary
 15:56:32 - 30-Jun-26
Sell* 1,070 12.0621p Ordinary
 15:09:32 - 30-Jun-26
Unknown* 79,988 12.0621p Ordinary
 13:16:00 - 30-Jun-26
Buy* 41,053 12.17p Ordinary
 10:44:24 - 30-Jun-26
Sell* 23,182 12.05p Ordinary
 10:20:08 - 30-Jun-26
Sell* 30,000 12.05p Ordinary
 08:12:27 - 30-Jun-26
Sell* 13,965 12.022p Ordinary
 14:14:37 - 29-Jun-26
Sell* 4,070 12.016p Ordinary
 14:13:58 - 29-Jun-26
Sell* 20 12.00p SI Trade
 14:13:57 - 29-Jun-26
Sell* 500 11.80p SI Trade
 14:13:44 - 29-Jun-26
Sell* 300 11.80p SI Trade
 14:13:44 - 29-Jun-26
Buy* 20,000 12.00p Ordinary
 14:13:39 - 29-Jun-26
Unknown* 20,000 12.00p Ordinary
 14:13:39 - 29-Jun-26
Unknown* -20,000 12.00p Ordinary
Correction
 14:13:39 - 29-Jun-26
Unknown* 118,000 12.00p Negotiated Trade
 14:12:37 - 29-Jun-26
Unknown* 100,000 12.00p Ordinary
 14:06:37 - 29-Jun-26
Buy* 12 12.00p SI Trade
 10:46:50 - 29-Jun-26
Buy* 166 12.00p SI Trade
 10:46:50 - 29-Jun-26
Buy* 15 12.00p SI Trade
 10:46:50 - 29-Jun-26
Buy* 83 12.00p Ordinary
 08:32:11 - 29-Jun-26
Buy* 333 11.927p Ordinary
 08:11:12 - 29-Jun-26
Buy* 6,600 11.9261p Ordinary
 11:24:48 - 26-Jun-26
Buy* 20,000 11.9251p Ordinary
 10:39:39 - 26-Jun-26
Sell* 38 11.80p SI Trade
 10:38:11 - 26-Jun-26
Sell* 35 11.80p SI Trade
 10:38:11 - 26-Jun-26
Buy* 340 12.00p SI Trade
 10:38:11 - 26-Jun-26
Sell* 250 11.80p SI Trade
 10:38:11 - 26-Jun-26
Unknown* 0 11.80p SI Trade
 10:38:11 - 26-Jun-26
Buy* 133 12.00p SI Trade
 10:38:11 - 26-Jun-26
Sell* 98 11.80p SI Trade
 10:38:11 - 26-Jun-26
Sell* 16 11.80p SI Trade
 10:38:11 - 26-Jun-26
Buy* 920 11.922p Ordinary
 10:57:14 - 25-Jun-26
Buy* 8,387 11.9202p Ordinary
 08:24:58 - 25-Jun-26
Sell* 2,341 11.80p Ordinary
 16:28:09 - 24-Jun-26
Buy* 40,000 11.9202p Ordinary
 15:29:26 - 24-Jun-26
Unknown* 125,000 11.92p Negotiated Trade
 13:32:00 - 24-Jun-26
Buy* 241 12.00p SI Trade
 10:24:35 - 24-Jun-26
Buy* 36 12.00p SI Trade
 10:24:35 - 24-Jun-26
Buy* 514 12.00p Ordinary
 09:09:45 - 24-Jun-26
Buy* 366 12.00p SI Trade
 09:09:44 - 24-Jun-26
Buy* 96 12.00p SI Trade
 09:09:44 - 24-Jun-26
Buy* 60 12.00p SI Trade
 09:09:44 - 24-Jun-26
Sell* 1,021 11.80p Ordinary
 09:03:09 - 24-Jun-26
Buy* 8 12.00p SI Trade
 09:03:08 - 24-Jun-26
Buy* 50 12.00p SI Trade
 09:03:08 - 24-Jun-26
Unknown* 0 11.80p SI Trade
 09:03:08 - 24-Jun-26
Sell* 552 11.80p SI Trade
 09:03:08 - 24-Jun-26
Buy* 403 12.00p SI Trade
 09:03:08 - 24-Jun-26
Buy* 18 12.00p SI Trade
 09:03:08 - 24-Jun-26
Sell* 291 11.80p SI Trade
 09:03:08 - 24-Jun-26
Sell* 180 11.80p SI Trade
 09:03:08 - 24-Jun-26
Sell* 1,000 11.80p SI Trade
 09:03:08 - 24-Jun-26
Buy* 220 12.00p SI Trade
 09:03:08 - 24-Jun-26
Buy* 5,917 11.92p Ordinary
 14:35:40 - 23-Jun-26
Sell* 3,000 11.80p Ordinary
 12:44:15 - 23-Jun-26
Unknown* 72,370 11.92p Ordinary
 12:40:51 - 23-Jun-26
Sell* 11,475 11.80p Ordinary
 09:34:55 - 23-Jun-26
Buy* 8,303 11.996p Ordinary
 08:42:52 - 23-Jun-26
Buy* 8,303 11.996p Ordinary
 08:41:38 - 23-Jun-26
Unknown* 150,000 11.94p Ordinary
 11:57:43 - 22-Jun-26
Buy* 8,317 11.94p Ordinary
 11:40:34 - 22-Jun-26
Sell* 10,000 11.80p Ordinary
 11:37:19 - 22-Jun-26
Buy* 99 12.00p Ordinary
 11:27:53 - 22-Jun-26
Buy* 15 12.00p SI Trade
 10:58:34 - 22-Jun-26
Sell* 99 11.80p SI Trade
 10:58:34 - 22-Jun-26
Buy* 50 12.00p SI Trade
 10:58:34 - 22-Jun-26
Sell* 10 11.80p SI Trade
 10:58:34 - 22-Jun-26
Sell* 341 11.80p SI Trade
 10:58:34 - 22-Jun-26
Buy* 301 12.00p SI Trade
 10:58:34 - 22-Jun-26
Buy* 26 12.00p SI Trade
 10:58:34 - 22-Jun-26
Sell* 8 11.80p SI Trade
 10:58:34 - 22-Jun-26
Sell* 8 11.80p SI Trade
 10:58:34 - 22-Jun-26
Sell* 28 11.80p SI Trade
 10:58:34 - 22-Jun-26
Sell* 26 11.80p SI Trade
 10:58:34 - 22-Jun-26
Sell* 29 11.80p SI Trade
 10:58:34 - 22-Jun-26
Sell* 84 11.80p SI Trade
 10:58:34 - 22-Jun-26
Buy* 108 12.00p SI Trade
 10:58:34 - 22-Jun-26
Sell* 34 11.80p SI Trade
 10:58:34 - 22-Jun-26
Buy* 166 12.00p SI Trade
 10:58:34 - 22-Jun-26
Sell* 166 11.80p SI Trade
 10:58:34 - 22-Jun-26
Unknown* 0 12.00p SI Trade
 10:58:34 - 22-Jun-26
Buy* 533 12.00p SI Trade
 10:58:34 - 22-Jun-26
Sell* 500 11.80p SI Trade
 10:58:34 - 22-Jun-26
Sell* 83 11.80p SI Trade
 10:58:34 - 22-Jun-26
Buy* 552 12.00p SI Trade
 10:58:34 - 22-Jun-26
Buy* 12,028 11.9022p Ordinary
 08:34:49 - 22-Jun-26
Sell* 2,039 11.816p Ordinary
 08:32:09 - 22-Jun-26
Unknown* 100,000 11.91p Ordinary
 08:04:12 - 22-Jun-26
Buy* 273 11.9022p Ordinary
 08:00:29 - 22-Jun-26
Buy* 20,000 11.9022p Ordinary
 08:00:29 - 22-Jun-26
Sell* 582 11.88p Ordinary
 12:05:07 - 19-Jun-26
Buy* 250 12.00p Ordinary
 10:09:07 - 19-Jun-26
Buy* 8 12.00p Ordinary
 09:39:18 - 19-Jun-26
Buy* 250 12.00p Ordinary
 08:53:47 - 19-Jun-26
Sell* 647 11.8551p Ordinary
 12:51:15 - 18-Jun-26
Unknown* 36,731 11.90p Uncrossing Trade
 16:35:17 - 17-Jun-26
Buy* 80 12.00p Ordinary
 16:21:01 - 17-Jun-26
Sell* 1,500 11.80p Ordinary
 13:34:35 - 17-Jun-26
Sell* 1,500 11.85p Ordinary
 11:38:01 - 17-Jun-26
Sell* 6,477 11.85p Ordinary
 09:39:09 - 17-Jun-26
Buy* 1,569 11.9022p Ordinary
 09:24:10 - 17-Jun-26
Buy* 1,627 11.9022p Ordinary
 09:08:08 - 17-Jun-26
Buy* 21,412 11.9022p Ordinary
 15:17:32 - 16-Jun-26
Unknown* 150,000 11.95p Ordinary
 14:47:25 - 16-Jun-26
Sell* 1,108 11.80p Ordinary
 08:47:29 - 16-Jun-26
Buy* 68 12.00p SI Trade
 08:47:27 - 16-Jun-26
Sell* 77 11.80p SI Trade
 08:47:27 - 16-Jun-26
Sell* 42 11.80p SI Trade
 08:47:27 - 16-Jun-26
Buy* 25 12.00p SI Trade
 08:47:27 - 16-Jun-26
Buy* 536 12.00p SI Trade
 08:47:27 - 16-Jun-26
Buy* 8 12.00p SI Trade
 08:47:27 - 16-Jun-26
Sell* 55 11.80p SI Trade
 08:47:27 - 16-Jun-26
Buy* 63 12.00p SI Trade
 08:47:27 - 16-Jun-26
Sell* 1,596 11.80p SI Trade
 08:47:27 - 16-Jun-26
Sell* 16 11.80p SI Trade
 08:47:27 - 16-Jun-26
Buy* 8 12.00p SI Trade
 08:47:27 - 16-Jun-26
Buy* 10,874 12.00p Ordinary
 08:09:24 - 16-Jun-26
Unknown* 59,674 11.90p Uncrossing Trade
 16:35:03 - 15-Jun-26
Buy* 4,822 12.00p Ordinary
 12:56:33 - 15-Jun-26
Sell* 195 11.80p SI Trade
 10:57:40 - 15-Jun-26
Sell* 84 11.80p SI Trade
 10:57:40 - 15-Jun-26
Buy* 20 12.00p SI Trade
 10:57:40 - 15-Jun-26
Unknown* 0 11.80p SI Trade
 10:57:40 - 15-Jun-26
Sell* 1,216 11.80p Ordinary
 10:57:40 - 15-Jun-26
Buy* 8 12.00p SI Trade
 10:57:40 - 15-Jun-26
Sell* 598 11.80p SI Trade
 10:57:40 - 15-Jun-26
Sell* 8 11.80p SI Trade
 10:57:40 - 15-Jun-26
Sell* 94 11.80p SI Trade
 10:57:40 - 15-Jun-26
Sell* 100 11.80p SI Trade
 10:57:40 - 15-Jun-26
Unknown* 0 11.80p SI Trade
 10:57:40 - 15-Jun-26
Buy* 70 12.00p SI Trade
 10:57:40 - 15-Jun-26
Sell* 108 11.80p SI Trade
 10:57:40 - 15-Jun-26
Sell* 13 11.80p SI Trade
 10:57:40 - 15-Jun-26
Sell* 88 11.80p SI Trade
 10:57:40 - 15-Jun-26
Sell* 21 11.80p SI Trade
 10:57:40 - 15-Jun-26
Unknown* 194,364 11.9022p Negotiated Trade
 10:34:54 - 15-Jun-26
Sell* 208 11.80p Ordinary
 09:53:44 - 15-Jun-26
Sell* 30 11.80p Ordinary
 08:32:11 - 15-Jun-26
Buy* 619 11.9022p Ordinary
 08:18:34 - 15-Jun-26
Buy* 22,000 11.9124p Ordinary
 08:09:55 - 15-Jun-26
Sell* 1,818 11.86p Ordinary
 08:00:09 - 15-Jun-26
Sell* 1,443 11.80p Ordinary
 14:40:27 - 12-Jun-26
Sell* 25 11.80p Ordinary
 14:24:47 - 12-Jun-26
Unknown* 50,000 11.90p Uncrossing Trade
 14:00:25 - 12-Jun-26
Sell* 2,424 11.86p Ordinary
 13:36:50 - 12-Jun-26
Sell* 25,000 11.86p Ordinary
 12:42:26 - 12-Jun-26
Unknown* -25,000 11.95p Ordinary
Correction
 12:33:54 - 12-Jun-26
Buy* 25,000 11.95p Ordinary
 12:33:54 - 12-Jun-26
Unknown* 250,351 11.90p Uncrossing Trade
 16:35:08 - 11-Jun-26
Sell* 427 11.80p SI Trade
 13:23:51 - 11-Jun-26
Sell* 14 11.80p SI Trade
 13:23:51 - 11-Jun-26
Sell* 99 11.80p SI Trade
 13:23:51 - 11-Jun-26
Sell* 311 11.80p SI Trade
 13:23:51 - 11-Jun-26
FTSE 100 Latest
Value10,651.77
Change-27.26