Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.000 | 4.250 | 4.000 | 4.000 | 4.000 | 17,000 |
| 2026-10-21 | 4.000 | 4.250 | 4.000 | 4.000 | 4.000 | 17,000 |
| 2026-10-20 | 4.000 | 4.000 | 3.655 | 4.000 | 4.000 | 0 |
| 2026-10-19 | 4.000 | 4.000 | 3.655 | 4.000 | 4.000 | 0 |
| 2026-10-16 | 4.000 | 4.000 | 3.655 | 4.000 | 4.000 | 0 |
| 2026-10-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-10-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-10-12 | 4.000 | 4.000 | 3.655 | 4.000 | 4.000 | 5,000 |
| 2026-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-10-08 | 4.000 | 4.000 | 3.655 | 4.000 | 4.000 | 10,000 |
| 2026-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-10-05 | 4.000 | 4.250 | 4.000 | 4.000 | 4.000 | 11,624 |
| 2026-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 250,000 |
| 2026-10-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 262,619 |
| 2026-09-28 | 4.000 | 4.250 | 3.655 | 4.000 | 4.000 | 262,619 |
| 2026-09-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 250,000 |
| 2026-09-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 250,000 |
| 2026-09-23 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 1,000 |
| 2026-09-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 581,585 |
| 2026-09-17 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 581,585 |
| 2026-09-16 | 4.000 | 4.000 | 3.780 | 4.000 | 4.000 | 4,291 |
| 2026-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-14 | 4.000 | 4.000 | 3.780 | 4.000 | 4.000 | 10,000 |
| 2026-09-11 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 300,000 |
| 2026-09-10 | 4.000 | 4.000 | 3.780 | 4.000 | 4.000 | 25,000 |
| 2026-09-09 | 4.000 | 4.400 | 4.000 | 4.000 | 4.000 | 8,955 |
| 2026-09-08 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 268,004 |
| 2026-09-07 | 3.750 | 4.450 | 3.700 | 4.000 | 4.000 | 448,066 |
| 2026-09-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 20,000 |
| 2026-09-03 | 3.750 | 3.850 | 3.750 | 3.750 | 3.750 | 20,000 |
| 2026-09-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-09-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-26 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 385 |
| 2026-08-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-24 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 50,000 |
| 2026-08-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-18 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 5,715 |
| 2026-08-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-13 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 11,072 |
| 2026-08-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-11 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 1,667 |
| 2026-08-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-06 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 14,500 |
| 2026-08-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-04 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 32,380 |
| 2026-08-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-31 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 19,991 |
| 2026-07-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.