Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-09-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-09-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-09-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-09-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-09-12 | 1.800 | 1.810 | 1.600 | 1.800 | 1.800 | 110,769 |
| 2023-09-11 | 1.750 | 1.830 | 1.620 | 1.800 | 1.800 | 47,547 |
| 2023-09-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-09-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-09-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-09-05 | 1.750 | 1.830 | 1.750 | 1.750 | 1.750 | 15,000 |
| 2023-09-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-09-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-30 | 1.750 | 1.750 | 1.615 | 1.750 | 1.750 | 1,509 |
| 2023-08-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-24 | 1.750 | 1.750 | 1.609 | 1.750 | 1.750 | 500 |
| 2023-08-23 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 895 |
| 2023-08-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-17 | 1.750 | 1.750 | 1.609 | 1.750 | 1.750 | 3,490 |
| 2023-08-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-15 | 1.750 | 1.850 | 1.609 | 1.750 | 1.750 | 3,104 |
| 2023-08-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-08 | 1.750 | 1.750 | 1.636 | 1.750 | 1.750 | 50,000 |
| 2023-08-07 | 1.750 | 1.750 | 1.640 | 1.750 | 1.750 | 4,150 |
| 2023-08-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-08-01 | 1.750 | 1.750 | 1.636 | 1.750 | 1.750 | 4,207 |
| 2023-07-31 | 1.750 | 1.850 | 1.600 | 1.750 | 1.750 | 272 |
| 2023-07-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-25 | 1.750 | 1.750 | 1.636 | 1.750 | 1.750 | 15,581 |
| 2023-07-24 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 300,000 |
| 2023-07-21 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 2,000 |
| 2023-07-20 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 50,000 |
| 2023-07-19 | 1.750 | 1.850 | 1.750 | 1.750 | 1.750 | 800 |
| 2023-07-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-17 | 1.750 | 1.750 | 1.704 | 1.750 | 1.750 | 60,000 |
| 2023-07-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-07-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-07-12 | 1.875 | 1.875 | 1.850 | 1.850 | 1.850 | 100,000 |
| 2023-07-11 | 2.050 | 2.125 | 1.900 | 2.000 | 2.000 | 37,852 |
| 2023-07-10 | 2.095 | 2.095 | 2.000 | 2.050 | 2.050 | 101,757 |
| 2023-07-07 | 2.000 | 2.290 | 2.000 | 2.150 | 2.150 | 280,000 |
| 2023-07-06 | 1.850 | 2.000 | 1.700 | 1.950 | 1.950 | 35,636 |
| 2023-07-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-07-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-07-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-06-30 | 1.850 | 1.850 | 1.755 | 1.850 | 1.850 | 2,300 |
| 2023-06-29 | 1.850 | 1.850 | 1.750 | 1.850 | 1.850 | 1,000 |
| 2023-06-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-06-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
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.