Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.050 | 2.060 | 2.050 | 2.050 | 2.050 | 19,999 |
| 2024-09-04 | 2.050 | 2.050 | 2.010 | 2.050 | 2.050 | 2,500 |
| 2024-09-03 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-09-02 | 2.050 | 2.150 | 2.050 | 2.050 | 2.050 | 330,262 |
| 2024-08-30 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-08-29 | 2.050 | 2.050 | 2.004 | 2.050 | 2.050 | 22,570 |
| 2024-08-28 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-23 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-22 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-21 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-20 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-19 | 2.100 | 2.100 | 2.050 | 2.100 | 2.100 | 3,082 |
| 2024-08-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-15 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 1,000 |
| 2024-08-14 | 2.100 | 2.150 | 2.100 | 2.100 | 2.100 | 10,000 |
| 2024-08-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-07 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-06 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-02 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-01 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 200,001 |
| 2024-07-31 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-07-30 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-07-29 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 100,000 |
| 2024-07-26 | 2.100 | 2.200 | 2.050 | 2.050 | 2.050 | 129,000 |
| 2024-07-25 | 2.150 | 2.200 | 2.100 | 2.100 | 2.100 | 350,000 |
| 2024-07-24 | 2.150 | 2.150 | 2.003 | 2.150 | 2.150 | 5,192 |
| 2024-07-23 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-07-22 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-07-19 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 50,000 |
| 2024-07-18 | 2.150 | 2.300 | 2.150 | 2.150 | 2.150 | 50,000 |
| 2024-07-17 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-07-16 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-07-15 | 2.250 | 2.360 | 2.110 | 2.150 | 2.150 | 60,000 |
| 2024-07-12 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2024-07-11 | 2.250 | 2.250 | 2.110 | 2.250 | 2.250 | 10,000 |
| 2024-07-10 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2024-07-09 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2024-07-08 | 2.250 | 2.250 | 2.100 | 2.250 | 2.250 | 20,000 |
| 2024-07-05 | 2.250 | 2.370 | 2.100 | 2.250 | 2.250 | 58,278 |
| 2024-07-04 | 2.250 | 2.300 | 2.250 | 2.250 | 2.250 | 25,000 |
| 2024-07-03 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2024-07-02 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2024-07-01 | 2.250 | 2.250 | 2.060 | 2.250 | 2.250 | 80,000 |
| 2024-06-28 | 2.250 | 2.373 | 2.250 | 2.250 | 2.250 | 4,531 |
| 2024-06-27 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2024-06-26 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-06-25 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-06-24 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-06-21 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 250,000 |
| 2024-06-20 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-06-19 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-06-18 | 2.150 | 2.150 | 2.100 | 2.150 | 2.150 | 2,313 |
| 2024-06-17 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-06-14 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-06-13 | 2.150 | 2.150 | 2.030 | 2.150 | 2.150 | 35,969 |
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.