Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-03-07 | 2.850 | 2.850 | 2.630 | 2.850 | 2.850 | 22,852 |
| 2024-03-06 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-03-05 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-03-04 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-03-01 | 2.850 | 2.850 | 2.630 | 2.850 | 2.850 | 22,748 |
| 2024-02-29 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-02-28 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-02-27 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2024-02-26 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 13,294 |
| 2024-02-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-02-22 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 34,174 |
| 2024-02-21 | 2.800 | 2.800 | 2.600 | 2.800 | 2.800 | 206 |
| 2024-02-20 | 2.800 | 2.800 | 2.610 | 2.800 | 2.800 | 20,320 |
| 2024-02-19 | 2.750 | 3.000 | 2.583 | 2.750 | 2.750 | 79,764 |
| 2024-02-16 | 2.750 | 2.750 | 2.583 | 2.750 | 2.750 | 2,448 |
| 2024-02-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-02-14 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-02-13 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-02-12 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-02-09 | 2.650 | 2.700 | 2.550 | 2.650 | 2.650 | 293,689 |
| 2024-02-08 | 2.500 | 2.650 | 2.383 | 2.650 | 2.650 | 260,000 |
| 2024-02-07 | 2.450 | 2.500 | 2.283 | 2.500 | 2.500 | 270,833 |
| 2024-02-06 | 2.250 | 2.300 | 2.140 | 2.300 | 2.300 | 381,604 |
| 2024-02-05 | 2.200 | 2.250 | 2.200 | 2.250 | 2.250 | 273,650 |
| 2024-02-02 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 50,896 |
| 2024-02-01 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 100,000 |
| 2024-01-31 | 2.050 | 2.275 | 2.024 | 2.150 | 2.150 | 179,818 |
| 2024-01-30 | 1.900 | 1.950 | 1.750 | 1.850 | 1.850 | 2,710,000 |
| 2024-01-29 | 1.750 | 1.850 | 1.700 | 1.850 | 1.850 | 1,765,000 |
| 2024-01-26 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 500,000 |
| 2024-01-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-18 | 1.750 | 1.750 | 1.536 | 1.750 | 1.750 | 111,707 |
| 2024-01-17 | 1.750 | 1.750 | 1.550 | 1.750 | 1.750 | 5,198 |
| 2024-01-16 | 1.750 | 1.750 | 1.550 | 1.750 | 1.750 | 1,160 |
| 2024-01-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-12 | 1.750 | 1.900 | 1.550 | 1.750 | 1.750 | 13,039 |
| 2024-01-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-10 | 1.750 | 1.750 | 1.550 | 1.750 | 1.750 | 3,947 |
| 2024-01-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-01-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-12-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-12-28 | 1.750 | 1.750 | 1.611 | 1.750 | 1.750 | 17,736 |
| 2023-12-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-12-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-12-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-12-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-12-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-12-18 | 1.750 | 1.750 | 1.575 | 1.750 | 1.750 | 500,000 |
| 2023-12-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-12-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-12-13 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 56,960 |
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.