Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-07-08 | 2.550 | 2.550 | 2.400 | 2.550 | 2.550 | 342 |
| 2022-07-07 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-07-06 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-07-05 | 2.550 | 2.550 | 2.400 | 2.550 | 2.550 | 1,000 |
| 2022-07-04 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-07-01 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-06-30 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-06-29 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-06-28 | 2.550 | 2.550 | 2.400 | 2.550 | 2.550 | 21,333 |
| 2022-06-27 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-24 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-23 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-22 | 2.700 | 2.700 | 2.408 | 2.700 | 2.700 | 2,000 |
| 2022-06-21 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-17 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-16 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-15 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-14 | 2.700 | 2.700 | 2.406 | 2.700 | 2.700 | 25,000 |
| 2022-06-13 | 2.700 | 2.700 | 2.406 | 2.700 | 2.700 | 16,083 |
| 2022-06-10 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-09 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-08 | 2.690 | 2.700 | 2.690 | 2.700 | 2.700 | 15,000 |
| 2022-06-07 | 2.600 | 2.600 | 2.400 | 2.600 | 2.600 | 99,000 |
| 2022-06-06 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2022-06-01 | 2.600 | 2.690 | 2.600 | 2.600 | 2.600 | 50,000 |
| 2022-05-31 | 2.600 | 2.600 | 2.412 | 2.600 | 2.600 | 4,879 |
| 2022-05-30 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-05-27 | 2.400 | 2.700 | 2.400 | 2.700 | 2.700 | 201,907 |
| 2022-05-26 | 2.500 | 2.500 | 2.200 | 2.450 | 2.450 | 107,483 |
| 2022-05-25 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2022-05-24 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-05-23 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 15,000 |
| 2022-05-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-05-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-05-18 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 54,021 |
| 2022-05-17 | 3.450 | 3.450 | 3.183 | 3.450 | 3.450 | 115,000 |
| 2022-05-16 | 3.450 | 3.450 | 3.340 | 3.450 | 3.450 | 50,000 |
| 2022-05-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-05-12 | 3.600 | 3.840 | 3.600 | 3.600 | 3.600 | 10,393 |
| 2022-05-11 | 3.600 | 3.840 | 3.600 | 3.600 | 3.600 | 1,259 |
| 2022-05-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-05-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-05-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-05-05 | 3.600 | 3.990 | 3.600 | 3.600 | 3.600 | 30,000 |
| 2022-05-04 | 3.450 | 3.650 | 3.450 | 3.450 | 3.450 | 31,473 |
| 2022-05-03 | 3.300 | 3.400 | 3.200 | 3.350 | 3.350 | 168,946 |
| 2022-04-29 | 3.300 | 3.300 | 3.104 | 3.300 | 3.300 | 46,788 |
| 2022-04-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-04-27 | 3.500 | 3.500 | 3.118 | 3.300 | 3.300 | 40,654 |
| 2022-04-26 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-04-25 | 3.550 | 3.550 | 3.120 | 3.550 | 3.550 | 7,715 |
| 2022-04-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-04-21 | 3.550 | 3.890 | 3.550 | 3.550 | 3.550 | 3,420 |
| 2022-04-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2022-04-19 | 3.550 | 3.800 | 3.550 | 3.550 | 3.550 | 10,000 |
| 2022-04-14 | 3.550 | 3.550 | 3.120 | 3.550 | 3.550 | 17,433 |
| 2022-04-13 | 3.550 | 3.550 | 3.120 | 3.550 | 3.550 | 130 |
| 2022-04-12 | 3.550 | 3.892 | 3.550 | 3.550 | 3.550 | 24,925 |
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.