Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 200,000 |
| 2025-11-10 | 3.650 | 3.650 | 3.300 | 3.650 | 3.650 | 50,000 |
| 2025-11-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-11-06 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 11,887 |
| 2025-11-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-11-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-11-03 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 83,196 |
| 2025-10-31 | 3.650 | 3.650 | 3.342 | 3.650 | 3.650 | 1,776 |
| 2025-10-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-10-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-10-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-10-27 | 3.650 | 3.650 | 3.300 | 3.650 | 3.650 | 105,137 |
| 2025-10-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-10-23 | 3.650 | 3.650 | 3.307 | 3.650 | 3.650 | 8,776 |
| 2025-10-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-10-21 | 3.550 | 3.800 | 3.300 | 3.650 | 3.650 | 127,840 |
| 2025-10-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-10-17 | 3.550 | 3.800 | 3.550 | 3.550 | 3.550 | 49,758 |
| 2025-10-16 | 3.550 | 3.625 | 3.550 | 3.550 | 3.550 | 14,246 |
| 2025-10-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-10-14 | 3.550 | 3.550 | 3.330 | 3.550 | 3.550 | 1,708 |
| 2025-10-13 | 3.550 | 3.625 | 3.300 | 3.550 | 3.550 | 37,044 |
| 2025-10-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-10-09 | 3.550 | 3.635 | 3.550 | 3.550 | 3.550 | 27,553 |
| 2025-10-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-10-07 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-10-06 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 26,477 |
| 2025-10-03 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-10-02 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-10-01 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 2,162 |
| 2025-09-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-09-29 | 3.650 | 3.701 | 3.500 | 3.650 | 3.650 | 75,914 |
| 2025-09-26 | 3.750 | 3.835 | 3.500 | 3.650 | 3.650 | 50,363 |
| 2025-09-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-24 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 13,199 |
| 2025-09-23 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 29,357 |
| 2025-09-22 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 500 |
| 2025-09-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-18 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 40,000 |
| 2025-09-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-12 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 1 |
| 2025-09-11 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 84,000 |
| 2025-09-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-08 | 3.750 | 4.000 | 3.740 | 4.000 | 4.000 | 120,290 |
| 2025-09-05 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 105,832 |
| 2025-09-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-09-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-08-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-08-28 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 6,650 |
| 2025-08-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-08-26 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 10,000 |
| 2025-08-22 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 45,000 |
| 2025-08-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-08-20 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 163,631 |
| 2025-08-19 | 3.500 | 4.200 | 3.220 | 3.750 | 3.750 | 215,592 |
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.