Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.500 | 3.693 | 3.500 | 3.500 | 3.500 | 13,150 |
| 2025-08-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-08-14 | 3.350 | 3.700 | 3.350 | 3.350 | 3.350 | 96,916 |
| 2025-08-13 | 3.250 | 3.495 | 3.250 | 3.250 | 3.250 | 14 |
| 2025-08-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-08-11 | 3.250 | 3.250 | 3.122 | 3.250 | 3.250 | 22,000 |
| 2025-08-08 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 147,819 |
| 2025-08-07 | 3.100 | 3.250 | 3.100 | 3.100 | 3.100 | 8,813 |
| 2025-08-06 | 3.100 | 3.100 | 2.810 | 3.100 | 3.100 | 227,787 |
| 2025-08-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-08-04 | 3.100 | 3.100 | 2.700 | 3.100 | 3.100 | 38,711 |
| 2025-08-01 | 3.100 | 3.100 | 2.850 | 3.100 | 3.100 | 10,897 |
| 2025-07-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-07-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-07-29 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 35,909 |
| 2025-07-28 | 3.100 | 3.200 | 2.828 | 3.100 | 3.100 | 50,900 |
| 2025-07-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-07-24 | 3.100 | 3.300 | 2.766 | 3.100 | 3.100 | 289,777 |
| 2025-07-23 | 3.250 | 3.400 | 3.050 | 3.100 | 3.100 | 91,668 |
| 2025-07-22 | 3.350 | 3.450 | 2.860 | 3.250 | 3.250 | 110,144 |
| 2025-07-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-07-18 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-07-17 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-07-16 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-07-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-07-14 | 3.350 | 3.700 | 3.000 | 3.350 | 3.350 | 96,500 |
| 2025-07-11 | 3.350 | 3.350 | 3.165 | 3.350 | 3.350 | 45,646 |
| 2025-07-10 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 90,000 |
| 2025-07-09 | 3.350 | 3.350 | 3.140 | 3.350 | 3.350 | 200,000 |
| 2025-07-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-07-07 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 50,000 |
| 2025-07-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-07-03 | 3.350 | 3.350 | 3.160 | 3.350 | 3.350 | 31,792 |
| 2025-07-02 | 3.500 | 3.750 | 3.000 | 3.500 | 3.500 | 126,859 |
| 2025-07-01 | 3.500 | 3.800 | 3.500 | 3.500 | 3.500 | 12,961 |
| 2025-06-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-26 | 3.500 | 3.500 | 3.003 | 3.500 | 3.500 | 79,586 |
| 2025-06-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-06-24 | 3.750 | 3.750 | 3.525 | 3.750 | 3.750 | 141,429 |
| 2025-06-23 | 3.750 | 3.750 | 3.575 | 3.750 | 3.750 | 31,271 |
| 2025-06-20 | 3.750 | 3.900 | 3.575 | 3.750 | 3.750 | 37,385 |
| 2025-06-19 | 3.750 | 3.750 | 3.555 | 3.750 | 3.750 | 28,666 |
| 2025-06-18 | 3.750 | 3.950 | 3.525 | 3.750 | 3.750 | 331,684 |
| 2025-06-17 | 3.950 | 3.950 | 3.550 | 3.750 | 3.750 | 488,000 |
| 2025-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 118,578 |
| 2025-06-13 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 10,000 |
| 2025-06-12 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 41,043 |
| 2025-06-11 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 69,059 |
| 2025-06-10 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-06-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-06-06 | 4.550 | 4.550 | 4.100 | 4.550 | 4.550 | 2,252 |
| 2025-06-05 | 4.550 | 4.550 | 4.480 | 4.550 | 4.550 | 50,000 |
| 2025-06-04 | 4.670 | 4.670 | 4.100 | 4.550 | 4.550 | 138,412 |
| 2025-06-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-02 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 72,704 |
| 2025-05-30 | 4.750 | 4.950 | 4.750 | 4.750 | 4.750 | 200 |
| 2025-05-29 | 4.950 | 4.950 | 4.500 | 4.750 | 4.750 | 47,047 |
| 2025-05-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-27 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 11,679 |
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.