Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.000 | 5.000 | 4.770 | 5.000 | 5.000 | 15,855 |
| 2026-02-05 | 5.000 | 5.300 | 4.770 | 5.000 | 5.000 | 23,813 |
| 2026-02-04 | 5.000 | 5.000 | 4.770 | 5.000 | 5.000 | 39,577 |
| 2026-02-03 | 4.770 | 5.330 | 4.770 | 5.000 | 5.000 | 83,144 |
| 2026-02-02 | 4.750 | 4.750 | 4.150 | 4.750 | 4.750 | 1 |
| 2026-01-30 | 4.750 | 4.750 | 4.122 | 4.750 | 4.750 | 40,601 |
| 2026-01-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-01-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-01-27 | 4.750 | 4.750 | 4.285 | 4.750 | 4.750 | 88,430 |
| 2026-01-26 | 4.250 | 5.275 | 4.225 | 4.750 | 4.750 | 515,638 |
| 2026-01-23 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 7,010 |
| 2026-01-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-01-21 | 4.250 | 4.250 | 4.122 | 4.250 | 4.250 | 24,863 |
| 2026-01-20 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 22,413 |
| 2026-01-19 | 4.250 | 4.450 | 4.250 | 4.250 | 4.250 | 45,922 |
| 2026-01-16 | 4.250 | 4.250 | 4.080 | 4.250 | 4.250 | 6,785 |
| 2026-01-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-01-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-01-13 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 1 |
| 2026-01-12 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 62,786 |
| 2026-01-09 | 4.250 | 4.250 | 4.080 | 4.250 | 4.250 | 1,200 |
| 2026-01-08 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 25,000 |
| 2026-01-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-01-06 | 4.250 | 4.250 | 4.080 | 4.250 | 4.250 | 10,471 |
| 2026-01-05 | 4.250 | 4.370 | 4.250 | 4.250 | 4.250 | 34,063 |
| 2026-01-02 | 4.250 | 4.500 | 4.075 | 4.250 | 4.250 | 110,000 |
| 2025-12-31 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-12-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-12-29 | 4.250 | 4.370 | 4.250 | 4.250 | 4.250 | 2,140 |
| 2025-12-24 | 4.250 | 4.250 | 4.080 | 4.250 | 4.250 | 50,000 |
| 2025-12-23 | 4.250 | 4.250 | 4.075 | 4.250 | 4.250 | 13,453 |
| 2025-12-22 | 4.250 | 4.250 | 4.075 | 4.250 | 4.250 | 218 |
| 2025-12-19 | 4.250 | 4.250 | 4.075 | 4.250 | 4.250 | 6,016 |
| 2025-12-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-12-17 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 10,605 |
| 2025-12-16 | 4.250 | 4.400 | 4.060 | 4.250 | 4.250 | 82,900 |
| 2025-12-15 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 53,631 |
| 2025-12-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-12-11 | 4.500 | 4.500 | 4.030 | 4.500 | 4.500 | 2,420 |
| 2025-12-10 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 5,522 |
| 2025-12-09 | 4.500 | 4.500 | 4.120 | 4.500 | 4.500 | 3,350 |
| 2025-12-08 | 4.500 | 4.700 | 4.000 | 4.500 | 4.500 | 221,337 |
| 2025-12-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-12-04 | 5.000 | 5.000 | 4.450 | 4.500 | 4.500 | 579,553 |
| 2025-12-03 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 25,000 |
| 2025-12-02 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 109,600 |
| 2025-12-01 | 5.000 | 5.300 | 4.670 | 5.250 | 5.250 | 180,795 |
| 2025-11-28 | 5.000 | 5.000 | 4.670 | 5.000 | 5.000 | 10,134 |
| 2025-11-27 | 5.000 | 5.300 | 4.500 | 5.000 | 5.000 | 120,873 |
| 2025-11-26 | 5.000 | 5.500 | 4.580 | 5.000 | 5.000 | 664,553 |
| 2025-11-25 | 3.925 | 4.950 | 3.925 | 4.500 | 4.500 | 486,528 |
| 2025-11-24 | 3.700 | 3.920 | 3.700 | 3.750 | 3.750 | 398,000 |
| 2025-11-21 | 3.500 | 3.769 | 3.000 | 3.600 | 3.600 | 1,510,511 |
| 2025-11-20 | 3.500 | 3.700 | 3.260 | 3.500 | 3.500 | 39,837 |
| 2025-11-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-11-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-11-17 | 3.500 | 3.500 | 3.100 | 3.500 | 3.500 | 20,509 |
| 2025-11-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-11-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-11-12 | 3.500 | 3.968 | 3.250 | 3.500 | 3.500 | 556,518 |
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.