Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.250 | 4.490 | 4.075 | 4.250 | 4.250 | 150,503 |
| 2026-05-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-05-01 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 70,875 |
| 2026-04-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-04-29 | 4.500 | 4.980 | 4.260 | 4.500 | 4.500 | 104,608 |
| 2026-04-28 | 4.500 | 4.500 | 4.020 | 4.500 | 4.500 | 5,135 |
| 2026-04-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-04-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-04-23 | 4.500 | 4.500 | 4.150 | 4.500 | 4.500 | 146,191 |
| 2026-04-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 15,900 |
| 2026-04-21 | 4.500 | 4.500 | 4.150 | 4.500 | 4.500 | 120,482 |
| 2026-04-20 | 4.250 | 4.500 | 4.050 | 4.500 | 4.500 | 172,683 |
| 2026-04-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-04-16 | 4.250 | 4.250 | 4.015 | 4.250 | 4.250 | 70,066 |
| 2026-04-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-04-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-04-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-04-10 | 4.250 | 4.500 | 4.050 | 4.250 | 4.250 | 121,848 |
| 2026-04-09 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 50,152 |
| 2026-04-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-04-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-04-02 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 50,035 |
| 2026-04-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-03-31 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 283 |
| 2026-03-30 | 4.500 | 4.500 | 4.100 | 4.500 | 4.500 | 50,000 |
| 2026-03-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-03-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-03-25 | 4.500 | 4.500 | 4.100 | 4.500 | 4.500 | 3,000 |
| 2026-03-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-03-23 | 4.500 | 4.500 | 4.100 | 4.500 | 4.500 | 22,399 |
| 2026-03-20 | 4.500 | 4.800 | 4.020 | 4.500 | 4.500 | 40,057 |
| 2026-03-19 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 845 |
| 2026-03-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-03-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-03-16 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 67,594 |
| 2026-03-13 | 4.750 | 5.000 | 4.505 | 4.750 | 4.750 | 59,531 |
| 2026-03-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-03-11 | 4.750 | 5.000 | 4.600 | 4.750 | 4.750 | 477,957 |
| 2026-03-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-03-09 | 4.750 | 4.879 | 4.750 | 4.750 | 4.750 | 150,000 |
| 2026-03-06 | 4.750 | 5.500 | 4.750 | 4.750 | 4.750 | 2,000 |
| 2026-03-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-03-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-03-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-03-02 | 4.750 | 4.970 | 4.750 | 4.750 | 4.750 | 80,001 |
| 2026-02-27 | 4.500 | 4.875 | 4.000 | 4.500 | 4.500 | 34,151 |
| 2026-02-26 | 4.500 | 4.500 | 4.110 | 4.500 | 4.500 | 4,412 |
| 2026-02-25 | 4.500 | 4.900 | 4.500 | 4.500 | 4.500 | 25,000 |
| 2026-02-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-02-23 | 4.500 | 4.800 | 4.050 | 4.500 | 4.500 | 70,981 |
| 2026-02-20 | 4.750 | 5.000 | 4.500 | 4.500 | 4.500 | 116,908 |
| 2026-02-19 | 4.750 | 4.750 | 4.575 | 4.750 | 4.750 | 161,961 |
| 2026-02-18 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 117,083 |
| 2026-02-17 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 37,947 |
| 2026-02-16 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 49,342 |
| 2026-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-02-12 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 2,140 |
| 2026-02-11 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 1,783 |
| 2026-02-10 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 661 |
| 2026-02-09 | 5.000 | 5.000 | 4.660 | 5.000 | 5.000 | 14,744 |
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.