Cadogan Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	1.850	1.850	1.850	1.850	1.850	0
2023-06-23	1.850	2.000	1.850	1.850	1.850	24,677
2023-06-22	1.800	1.800	1.800	1.800	1.800	0
2023-06-21	1.800	1.800	1.800	1.800	1.800	0
2023-06-20	1.800	1.800	1.800	1.800	1.800	0
2023-06-19	1.798	1.800	1.798	1.800	1.800	6,588
2023-06-16	1.598	1.900	1.598	1.700	1.700	1,075,716
2023-06-15	1.550	1.596	1.500	1.500	1.500	150,000
2023-06-14	1.700	1.700	1.700	1.700	1.700	0
2023-06-13	1.700	1.700	1.700	1.700	1.700	0
2023-06-12	1.700	1.700	1.700	1.700	1.700	0
2023-06-09	1.700	1.780	1.700	1.700	1.700	111,577
2023-06-08	1.700	1.700	1.700	1.700	1.700	0
2023-06-07	1.700	1.700	1.700	1.700	1.700	0
2023-06-06	1.700	1.700	1.700	1.700	1.700	0
2023-06-05	1.700	1.700	1.500	1.700	1.700	3,469
2023-06-02	1.700	1.700	1.700	1.700	1.700	0
2023-06-01	1.700	1.700	1.700	1.700	1.700	0
2023-05-31	1.700	1.700	1.700	1.700	1.700	0
2023-05-30	1.700	1.700	1.555	1.700	1.700	16,170
2023-05-26	1.700	1.700	1.700	1.700	1.700	0
2023-05-25	1.700	1.700	1.700	1.700	1.700	0
2023-05-24	1.700	1.700	1.544	1.700	1.700	100,000
2023-05-23	1.700	1.700	1.700	1.700	1.700	0
2023-05-22	1.700	1.700	1.700	1.700	1.700	0
2023-05-19	1.700	1.700	1.700	1.700	1.700	0
2023-05-18	1.700	1.700	1.700	1.700	1.700	0
2023-05-17	1.700	1.700	1.700	1.700	1.700	0
2023-05-16	1.700	1.700	1.700	1.700	1.700	0
2023-05-15	1.700	1.700	1.700	1.700	1.700	0
2023-05-12	1.700	1.700	1.700	1.700	1.700	0
2023-05-11	1.700	1.700	1.700	1.700	1.700	0
2023-05-10	2.000	2.072	1.820	2.000	2.000	65,000
2023-05-09	2.000	2.000	2.000	2.000	2.000	0
2023-05-05	1.850	2.000	1.755	2.000	2.000	9,000
2023-05-04	1.850	1.850	1.755	1.850	1.850	6,038
2023-05-03	1.895	1.895	1.850	1.850	1.850	6,251
2023-05-02	2.000	2.000	2.000	2.000	2.000	0
2023-04-28	1.750	2.090	1.750	2.000	2.000	191,395
2023-04-27	1.750	1.750	1.750	1.750	1.750	0
2023-04-26	1.750	1.750	1.750	1.750	1.750	0
2023-04-25	1.750	1.750	1.510	1.750	1.750	768
2023-04-24	1.750	1.750	1.750	1.750	1.750	0
2023-04-21	1.750	1.750	1.750	1.750	1.750	0
2023-04-20	1.750	1.750	1.750	1.750	1.750	0
2023-04-19	1.750	1.890	1.750	1.750	1.750	8,000
2023-04-18	1.750	1.750	1.510	1.750	1.750	17,740
2023-04-17	1.750	1.750	1.750	1.750	1.750	0
2023-04-14	1.750	1.750	1.750	1.750	1.750	499
2023-04-13	1.750	1.750	1.260	1.750	1.750	697,437
2023-04-12	1.750	1.750	1.750	1.750	1.750	0
2023-04-11	1.750	1.750	1.750	1.750	1.750	0
2023-04-06	1.750	1.750	1.750	1.750	1.750	0
2023-04-05	1.750	1.750	1.680	1.750	1.750	30,000
2023-04-04	1.750	1.750	1.750	1.750	1.750	0
2023-04-03	1.875	1.920	1.750	1.750	1.750	12,500
2023-03-31	1.875	1.875	1.875	1.875	1.875	0
2023-03-30	2.150	2.150	2.150	2.150	2.150	0
2023-03-29	2.150	2.150	2.150	2.150	2.150	0
2023-03-28	2.150	2.150	1.814	2.150	2.150	4,721

← NewerPage 15 of 22 · 1,265 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.