Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-21 | 5.000 | 5.500 | 4.503 | 5.000 | 5.000 | 105,000 |
| 2025-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-05-16 | 5.250 | 5.500 | 4.810 | 5.000 | 5.000 | 74,189 |
| 2025-05-15 | 4.600 | 5.475 | 4.300 | 5.250 | 5.250 | 441,860 |
| 2025-05-14 | 4.600 | 4.840 | 4.600 | 4.600 | 4.600 | 20,000 |
| 2025-05-13 | 4.600 | 4.800 | 4.600 | 4.600 | 4.600 | 20,646 |
| 2025-05-12 | 4.500 | 5.000 | 4.122 | 4.500 | 4.500 | 209,355 |
| 2025-05-09 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 10,000 |
| 2025-05-08 | 4.750 | 4.850 | 4.500 | 4.500 | 4.500 | 86,342 |
| 2025-05-07 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 55,323 |
| 2025-05-06 | 5.000 | 5.400 | 5.000 | 5.000 | 5.000 | 92,131 |
| 2025-05-02 | 4.750 | 5.430 | 4.500 | 5.000 | 5.000 | 472,336 |
| 2025-05-01 | 4.150 | 5.250 | 4.150 | 4.750 | 4.750 | 1,149,121 |
| 2025-04-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-04-29 | 4.000 | 4.340 | 4.000 | 4.000 | 4.000 | 30,000 |
| 2025-04-28 | 3.850 | 4.400 | 3.850 | 4.000 | 4.000 | 204,825 |
| 2025-04-25 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 127,066 |
| 2025-04-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-23 | 3.750 | 3.870 | 3.750 | 3.750 | 3.750 | 28,079 |
| 2025-04-22 | 3.750 | 3.870 | 3.750 | 3.750 | 3.750 | 40,000 |
| 2025-04-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-09 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 25,000 |
| 2025-04-08 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 12,080 |
| 2025-04-07 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 40,000 |
| 2025-04-04 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 99,327 |
| 2025-04-03 | 4.300 | 4.300 | 4.000 | 4.250 | 4.250 | 167,279 |
| 2025-04-02 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 100,000 |
| 2025-04-01 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-03-31 | 4.550 | 4.550 | 4.350 | 4.550 | 4.550 | 4,000 |
| 2025-03-28 | 4.550 | 5.000 | 4.100 | 4.550 | 4.550 | 435,795 |
| 2025-03-27 | 4.300 | 4.550 | 4.110 | 4.550 | 4.550 | 300,432 |
| 2025-03-26 | 4.300 | 4.350 | 4.108 | 4.300 | 4.300 | 55,009 |
| 2025-03-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-03-24 | 4.740 | 4.740 | 4.100 | 4.300 | 4.300 | 570,769 |
| 2025-03-21 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 46,025 |
| 2025-03-20 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 320 |
| 2025-03-19 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 59,161 |
| 2025-03-18 | 5.000 | 5.000 | 4.520 | 5.000 | 5.000 | 8,344 |
| 2025-03-17 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 19,001 |
| 2025-03-14 | 5.000 | 5.190 | 4.500 | 5.000 | 5.000 | 70,000 |
| 2025-03-13 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 11,679 |
| 2025-03-12 | 5.000 | 5.190 | 4.600 | 5.000 | 5.000 | 19,522 |
| 2025-03-11 | 4.900 | 4.900 | 4.500 | 4.500 | 4.500 | 145,318 |
| 2025-03-10 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 163,935 |
| 2025-03-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-06 | 5.250 | 5.370 | 5.000 | 5.250 | 5.250 | 49,080 |
| 2025-03-05 | 5.250 | 5.450 | 5.250 | 5.250 | 5.250 | 17,992 |
| 2025-03-04 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 50,000 |
| 2025-03-03 | 5.500 | 5.500 | 5.100 | 5.250 | 5.250 | 111,410 |
| 2025-02-28 | 5.650 | 6.000 | 5.300 | 5.500 | 5.500 | 131,793 |
| 2025-02-27 | 5.500 | 6.000 | 5.300 | 5.650 | 5.650 | 121,785 |
| 2025-02-26 | 5.250 | 5.700 | 5.000 | 5.500 | 5.500 | 193,183 |
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.