Cadogan Petroleum plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	1.900	1.900	1.430	1.700	1.700	110,027
2022-10-04	2.100	2.500	1.740	2.100	2.100	49,293
2022-10-03	2.100	2.100	1.740	2.100	2.100	95,008
2022-09-30	2.250	2.400	1.820	2.150	2.150	101,650
2022-09-29	2.250	2.250	2.025	2.250	2.250	68,018
2022-09-28	2.450	2.450	2.250	2.450	2.450	16,087
2022-09-27	2.450	2.450	2.250	2.450	2.450	39,285
2022-09-26	2.450	2.450	2.304	2.450	2.450	39,582
2022-09-23	2.540	2.540	2.500	2.500	2.500	328,456
2022-09-22	2.600	2.600	2.502	2.600	2.600	30,814
2022-09-21	2.600	2.600	2.510	2.600	2.600	151,004
2022-09-20	2.600	2.600	2.600	2.600	2.600	0
2022-09-16	2.600	2.600	2.600	2.600	2.600	0
2022-09-15	2.600	2.700	2.600	2.600	2.600	18,500
2022-09-14	2.600	2.600	2.600	2.600	2.600	0
2022-09-13	2.600	2.600	2.600	2.600	2.600	0
2022-09-12	2.550	2.550	2.550	2.550	2.550	0
2022-09-09	2.550	2.550	2.550	2.550	2.550	0
2022-09-08	2.550	2.550	2.400	2.550	2.550	141,832
2022-09-07	2.550	2.550	2.415	2.550	2.550	1,000
2022-09-06	2.550	2.550	2.550	2.550	2.550	0
2022-09-05	2.550	2.550	2.550	2.550	2.550	0
2022-09-02	2.550	2.550	2.550	2.550	2.550	0
2022-09-01	2.550	2.550	2.550	2.550	2.550	0
2022-08-31	2.550	2.550	2.415	2.550	2.550	460
2022-08-30	2.550	2.550	2.400	2.550	2.550	30,435
2022-08-26	2.550	2.550	2.550	2.550	2.550	0
2022-08-25	2.550	2.550	2.550	2.550	2.550	0
2022-08-24	2.550	2.550	2.550	2.550	2.550	0
2022-08-23	2.550	2.550	2.550	2.550	2.550	0
2022-08-22	2.550	2.550	2.550	2.550	2.550	0
2022-08-19	2.550	2.550	2.550	2.550	2.550	0
2022-08-18	2.550	2.550	2.420	2.550	2.550	30,000
2022-08-17	2.550	2.550	2.510	2.550	2.550	26,660
2022-08-16	2.600	2.600	2.600	2.600	2.600	0
2022-08-15	2.600	2.600	2.600	2.600	2.600	0
2022-08-12	2.600	2.600	2.600	2.600	2.600	0
2022-08-11	2.600	2.600	2.600	2.600	2.600	0
2022-08-10	2.600	2.600	2.600	2.600	2.600	0
2022-08-09	2.600	2.600	2.520	2.600	2.600	300
2022-08-08	2.600	2.700	2.600	2.600	2.600	21,964
2022-08-05	2.600	2.600	2.600	2.600	2.600	0
2022-08-04	2.600	2.600	2.600	2.600	2.600	0
2022-08-03	2.600	2.600	2.600	2.600	2.600	0
2022-08-02	2.600	2.600	2.600	2.600	2.600	0
2022-08-01	2.600	2.600	2.600	2.600	2.600	0
2022-07-29	2.600	2.600	2.600	2.600	2.600	0
2022-07-28	2.600	2.600	2.600	2.600	2.600	0
2022-07-27	2.600	2.600	2.500	2.600	2.600	560
2022-07-26	2.600	2.600	2.600	2.600	2.600	0
2022-07-25	2.600	2.600	2.600	2.600	2.600	0
2022-07-22	2.600	2.600	2.520	2.600	2.600	29,000
2022-07-21	2.600	2.600	2.600	2.600	2.600	0
2022-07-20	2.600	2.610	2.600	2.600	2.600	39,079
2022-07-19	2.550	2.550	2.550	2.550	2.550	0
2022-07-18	2.550	2.550	2.550	2.550	2.550	0
2022-07-15	2.550	2.550	2.550	2.550	2.550	0
2022-07-14	2.550	2.550	2.550	2.550	2.550	0
2022-07-13	2.550	2.550	2.550	2.550	2.550	0
2022-07-12	2.550	2.550	2.550	2.550	2.550	0

← NewerPage 18 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.