Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 34,945 |
| 2026-07-23 | 3.750 | 3.900 | 3.580 | 3.750 | 3.750 | 34,945 |
| 2026-07-22 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 1,561 |
| 2026-07-21 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 16,666 |
| 2026-07-20 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 25,000 |
| 2026-07-17 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 9,200 |
| 2026-07-16 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 25,000 |
| 2026-07-15 | 3.750 | 3.900 | 3.500 | 3.750 | 3.750 | 20,775 |
| 2026-07-14 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 6,000 |
| 2026-07-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-09 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 25,000 |
| 2026-07-08 | 3.750 | 3.990 | 3.750 | 3.750 | 3.750 | 20,000 |
| 2026-07-07 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 25,500 |
| 2026-07-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-30 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 16,043 |
| 2026-06-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-26 | 3.750 | 4.000 | 3.580 | 3.750 | 3.750 | 46,461 |
| 2026-06-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-24 | 3.750 | 3.750 | 3.575 | 3.750 | 3.750 | 84,028 |
| 2026-06-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-16 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 300 |
| 2026-06-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-12 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 18,221 |
| 2026-06-11 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 76,000 |
| 2026-06-10 | 3.990 | 3.990 | 3.609 | 3.750 | 3.750 | 109,226 |
| 2026-06-09 | 4.050 | 4.050 | 3.600 | 4.050 | 4.050 | 129,405 |
| 2026-06-08 | 4.050 | 4.050 | 3.618 | 4.050 | 4.050 | 55,541 |
| 2026-06-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-06-04 | 4.050 | 4.500 | 3.650 | 4.050 | 4.050 | 68,155 |
| 2026-06-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-06-02 | 4.050 | 4.050 | 3.620 | 4.050 | 4.050 | 3,000 |
| 2026-06-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-05-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-05-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-05-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-05-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-05-22 | 4.050 | 4.050 | 3.600 | 4.050 | 4.050 | 31,731 |
| 2026-05-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-05-20 | 4.050 | 4.300 | 4.050 | 4.050 | 4.050 | 12,000 |
| 2026-05-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-05-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-05-15 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 110,849 |
| 2026-05-14 | 4.250 | 4.440 | 4.250 | 4.250 | 4.250 | 10,000 |
| 2026-05-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-05-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-05-11 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 79,318 |
| 2026-05-08 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 250,000 |
| 2026-05-07 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 119,403 |
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.