Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 3.500 | 3.500 | 3.088 | 3.500 | 3.500 | 19,367 |
| 2022-01-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-01-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-01-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-01-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-01-10 | 3.250 | 3.475 | 3.088 | 3.250 | 3.250 | 4,394 |
| 2022-01-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-01-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-01-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-01-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-29 | 3.250 | 3.250 | 3.066 | 3.250 | 3.250 | 1,580 |
| 2021-12-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-22 | 3.250 | 3.250 | 3.066 | 3.250 | 3.250 | 30,000 |
| 2021-12-21 | 3.250 | 3.250 | 3.080 | 3.250 | 3.250 | 12,098 |
| 2021-12-20 | 3.250 | 3.250 | 3.080 | 3.250 | 3.250 | 2,420 |
| 2021-12-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-12-06 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 375,000 |
| 2021-12-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 108,990 |
| 2021-12-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2021-12-01 | 3.190 | 3.190 | 3.050 | 3.100 | 3.100 | 130,712 |
| 2021-11-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2021-11-29 | 3.250 | 3.250 | 3.050 | 3.250 | 3.250 | 4,000 |
| 2021-11-26 | 3.250 | 3.475 | 3.250 | 3.250 | 3.250 | 3,376 |
| 2021-11-25 | 3.500 | 3.500 | 3.080 | 3.250 | 3.250 | 1,909 |
| 2021-11-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-17 | 3.500 | 3.500 | 3.215 | 3.500 | 3.500 | 13,331 |
| 2021-11-16 | 3.500 | 3.500 | 3.080 | 3.500 | 3.500 | 3,875 |
| 2021-11-15 | 3.500 | 3.500 | 3.044 | 3.500 | 3.500 | 197,851 |
| 2021-11-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-09 | 3.500 | 3.500 | 3.215 | 3.500 | 3.500 | 4,111 |
| 2021-11-08 | 3.500 | 3.500 | 3.215 | 3.500 | 3.500 | 17,217 |
| 2021-11-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-11-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-10-29 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 24,676 |
| 2021-10-28 | 3.500 | 3.790 | 3.500 | 3.500 | 3.500 | 12,470 |
| 2021-10-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2021-10-26 | 3.500 | 4.000 | 3.200 | 3.500 | 3.500 | 11,400 |
| 2021-10-25 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 29,171 |
| 2021-10-22 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 575 |
| 2021-10-21 | 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.