Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 3.100 | 3.690 | 3.000 | 3.550 | 3.550 | 80,000 |
| 2022-04-08 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 70,000 |
| 2022-04-07 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-04-06 | 2.850 | 3.000 | 2.850 | 2.850 | 2.850 | 30,000 |
| 2022-04-05 | 2.850 | 3.000 | 2.750 | 2.750 | 2.750 | 15,000 |
| 2022-04-04 | 2.850 | 3.140 | 2.850 | 2.850 | 2.850 | 11,200 |
| 2022-04-01 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-03-31 | 2.850 | 2.850 | 2.770 | 2.850 | 2.850 | 50,000 |
| 2022-03-30 | 2.850 | 3.200 | 2.770 | 2.850 | 2.850 | 27,800 |
| 2022-03-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-03-28 | 2.850 | 3.140 | 2.850 | 2.850 | 2.850 | 100,000 |
| 2022-03-25 | 2.850 | 2.850 | 2.725 | 2.850 | 2.850 | 55,000 |
| 2022-03-24 | 2.850 | 3.200 | 2.850 | 2.850 | 2.850 | 1,000 |
| 2022-03-23 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-03-22 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-03-21 | 2.500 | 3.100 | 2.500 | 2.850 | 2.850 | 318,560 |
| 2022-03-18 | 2.350 | 2.525 | 2.350 | 2.450 | 2.450 | 100,700 |
| 2022-03-17 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-03-16 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-03-15 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-03-14 | 2.350 | 2.350 | 2.150 | 2.350 | 2.350 | 3,052 |
| 2022-03-11 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2022-03-10 | 2.500 | 2.650 | 2.250 | 2.350 | 2.350 | 56,100 |
| 2022-03-09 | 2.500 | 2.670 | 2.500 | 2.500 | 2.500 | 38,778 |
| 2022-03-08 | 2.250 | 2.425 | 2.040 | 2.350 | 2.350 | 54,619 |
| 2022-03-07 | 2.250 | 2.480 | 1.880 | 2.250 | 2.250 | 318,237 |
| 2022-03-04 | 2.600 | 2.600 | 2.200 | 2.450 | 2.450 | 166,123 |
| 2022-03-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-03-02 | 2.850 | 2.850 | 2.560 | 2.800 | 2.800 | 142,479 |
| 2022-03-01 | 2.800 | 2.860 | 2.700 | 2.850 | 2.850 | 55,454 |
| 2022-02-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-02-25 | 2.950 | 2.950 | 2.325 | 2.950 | 2.950 | 47,222 |
| 2022-02-24 | 3.000 | 3.000 | 2.700 | 3.000 | 3.000 | 24,674 |
| 2022-02-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-02-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-02-21 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 1 |
| 2022-02-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-02-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-02-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-02-15 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-02-14 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 61,344 |
| 2022-02-11 | 3.000 | 3.000 | 2.820 | 3.000 | 3.000 | 923 |
| 2022-02-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-02-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-02-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-02-07 | 3.000 | 3.000 | 2.855 | 3.000 | 3.000 | 45,229 |
| 2022-02-04 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 110,000 |
| 2022-02-03 | 2.950 | 3.060 | 2.950 | 2.950 | 2.950 | 24,509 |
| 2022-02-02 | 2.850 | 2.850 | 2.610 | 2.850 | 2.850 | 10,000 |
| 2022-02-01 | 3.000 | 3.000 | 2.550 | 2.750 | 2.750 | 464,394 |
| 2022-01-31 | 3.250 | 3.380 | 3.250 | 3.250 | 3.250 | 29,263 |
| 2022-01-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-01-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-01-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-01-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-01-24 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 38,600 |
| 2022-01-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-01-20 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 267,857 |
| 2022-01-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-01-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 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.