Cadogan Petroleum plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.150	2.150	2.150	2.150	2.150	0
2024-06-11	2.150	2.150	2.150	2.150	2.150	0
2024-06-10	2.150	2.150	2.150	2.150	2.150	0
2024-06-07	2.150	2.150	2.150	2.150	2.150	0
2024-06-06	2.150	2.150	2.150	2.150	2.150	0
2024-06-05	2.150	2.150	2.150	2.150	2.150	0
2024-06-04	2.150	2.150	2.100	2.150	2.150	25,000
2024-06-03	2.250	2.250	2.100	2.250	2.250	77,711
2024-05-31	2.250	2.250	2.250	2.250	2.250	0
2024-05-30	2.250	2.250	2.250	2.250	2.250	0
2024-05-29	2.300	2.318	2.212	2.250	2.250	12,660
2024-05-28	2.300	2.300	2.200	2.300	2.300	100,340
2024-05-24	2.350	2.350	2.350	2.350	2.350	0
2024-05-23	2.350	2.350	2.350	2.350	2.350	0
2024-05-22	2.350	2.350	2.230	2.350	2.350	7,500
2024-05-21	2.350	2.445	2.350	2.350	2.350	10,000
2024-05-20	2.350	2.350	2.230	2.350	2.350	19,692
2024-05-17	2.350	2.350	2.350	2.350	2.350	0
2024-05-16	2.350	2.350	2.350	2.350	2.350	0
2024-05-15	2.350	2.350	2.300	2.350	2.350	25,252
2024-05-14	2.400	2.400	2.400	2.400	2.400	0
2024-05-13	2.400	2.400	2.320	2.400	2.400	29,000
2024-05-10	2.400	2.400	2.400	2.400	2.400	0
2024-05-09	2.400	2.400	2.400	2.400	2.400	0
2024-05-01	2.250	2.250	2.250	2.250	2.250	0
2024-04-30	2.250	2.250	2.250	2.250	2.250	0
2024-04-29	2.250	2.325	2.040	2.250	2.250	31,878
2024-04-26	2.250	2.250	2.250	2.250	2.250	0
2024-04-25	2.250	2.250	2.030	2.250	2.250	1,746
2024-04-24	2.250	2.250	2.040	2.250	2.250	2,000
2024-04-23	2.250	2.250	2.250	2.250	2.250	0
2024-04-22	2.250	2.250	2.250	2.250	2.250	0
2024-04-19	2.250	2.250	2.030	2.250	2.250	30,000
2024-04-18	2.250	2.250	2.030	2.250	2.250	452
2024-04-17	2.250	2.250	2.250	2.250	2.250	0
2024-04-16	2.250	2.250	2.250	2.250	2.250	0
2024-04-15	2.250	2.250	2.250	2.250	2.250	0
2024-04-12	2.250	2.250	2.250	2.250	2.250	0
2024-04-11	2.250	2.250	2.250	2.250	2.250	0
2024-04-10	2.250	2.250	2.250	2.250	2.250	0
2024-04-09	2.250	2.250	2.250	2.250	2.250	0
2024-04-08	2.250	2.250	2.250	2.250	2.250	0
2024-04-05	2.250	2.350	2.250	2.250	2.250	2,200
2024-04-04	2.250	2.350	2.250	2.250	2.250	29,290
2024-04-03	2.250	2.250	2.250	2.250	2.250	0
2024-04-02	2.200	2.200	2.020	2.200	2.200	20,000
2024-03-28	2.300	2.300	2.155	2.300	2.300	1,141
2024-03-27	2.500	2.500	2.500	2.500	2.500	0
2024-03-26	2.500	2.500	2.500	2.500	2.500	0
2024-03-25	2.500	2.500	2.470	2.500	2.500	2,442
2024-03-22	2.500	2.500	2.500	2.500	2.500	0
2024-03-21	2.500	2.500	2.500	2.500	2.500	0
2024-03-20	2.500	2.500	2.410	2.500	2.500	17,988
2024-03-19	2.500	2.500	2.500	2.500	2.500	0
2024-03-18	2.500	2.500	2.500	2.500	2.500	0
2024-03-15	2.500	2.500	2.500	2.500	2.500	0
2024-03-14	2.500	2.500	2.500	2.500	2.500	0
2024-03-13	2.500	2.500	2.500	2.500	2.500	0
2024-03-12	2.590	2.590	2.500	2.500	2.500	48,494
2024-03-11	2.650	2.650	2.530	2.650	2.650	3,294

← NewerPage 11 of 21 · 1,258 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.