Cadogan Petroleum plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 80,090 |
| 2025-02-24 | 4.750 | 5.000 | 4.510 | 4.750 | 4.750 | 36,783 |
| 2025-02-21 | 4.750 | 5.000 | 4.740 | 4.750 | 4.750 | 46,000 |
| 2025-02-20 | 4.750 | 4.800 | 4.500 | 4.800 | 4.800 | 246,460 |
| 2025-02-19 | 4.750 | 5.000 | 4.620 | 4.750 | 4.750 | 95,614 |
| 2025-02-18 | 5.250 | 5.390 | 4.510 | 4.750 | 4.750 | 450,342 |
| 2025-02-17 | 6.000 | 6.180 | 5.050 | 5.250 | 5.250 | 502,115 |
| 2025-02-14 | 4.750 | 6.213 | 4.680 | 5.950 | 5.950 | 973,881 |
| 2025-02-13 | 4.600 | 4.940 | 4.450 | 4.750 | 4.750 | 352,369 |
| 2025-02-12 | 4.550 | 4.550 | 4.140 | 4.550 | 4.550 | 27,213 |
| 2025-02-11 | 4.550 | 4.550 | 4.310 | 4.550 | 4.550 | 20,740 |
| 2025-02-10 | 4.550 | 4.550 | 4.120 | 4.550 | 4.550 | 104,750 |
| 2025-02-07 | 4.550 | 4.600 | 4.120 | 4.550 | 4.550 | 60,813 |
| 2025-02-06 | 4.500 | 4.550 | 4.192 | 4.550 | 4.550 | 149,807 |
| 2025-02-05 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 17,603 |
| 2025-02-04 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 76,283 |
| 2025-02-03 | 4.550 | 4.550 | 4.000 | 4.550 | 4.550 | 129,295 |
| 2025-01-31 | 4.550 | 4.579 | 4.100 | 4.550 | 4.550 | 77,446 |
| 2025-01-30 | 4.750 | 4.975 | 4.100 | 4.550 | 4.550 | 345,322 |
| 2025-01-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-01-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-01-27 | 4.600 | 4.760 | 4.600 | 4.600 | 4.600 | 3 |
| 2025-01-24 | 4.600 | 4.760 | 4.600 | 4.600 | 4.600 | 10,212 |
| 2025-01-23 | 4.600 | 4.600 | 4.240 | 4.600 | 4.600 | 30,000 |
| 2025-01-22 | 4.600 | 4.600 | 4.228 | 4.600 | 4.600 | 24,275 |
| 2025-01-21 | 4.600 | 4.800 | 4.600 | 4.600 | 4.600 | 10,000 |
| 2025-01-20 | 4.250 | 4.800 | 4.228 | 4.600 | 4.600 | 410,380 |
| 2025-01-17 | 4.000 | 4.500 | 4.000 | 4.250 | 4.250 | 633,117 |
| 2025-01-16 | 4.100 | 4.300 | 3.750 | 3.750 | 3.750 | 106,065 |
| 2025-01-15 | 4.100 | 4.300 | 4.100 | 4.100 | 4.100 | 15,625 |
| 2025-01-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-01-13 | 4.250 | 4.260 | 3.780 | 4.100 | 4.100 | 142,500 |
| 2025-01-10 | 4.250 | 4.250 | 4.175 | 4.250 | 4.250 | 194,533 |
| 2025-01-09 | 4.250 | 4.415 | 4.160 | 4.250 | 4.250 | 309,755 |
| 2025-01-08 | 4.250 | 4.475 | 4.150 | 4.250 | 4.250 | 201,690 |
| 2025-01-07 | 4.250 | 4.475 | 4.146 | 4.250 | 4.250 | 73,276 |
| 2025-01-06 | 4.250 | 4.250 | 4.144 | 4.250 | 4.250 | 85,982 |
| 2025-01-03 | 4.250 | 4.440 | 4.140 | 4.250 | 4.250 | 103,778 |
| 2025-01-02 | 4.250 | 4.250 | 4.126 | 4.250 | 4.250 | 150,776 |
| 2024-12-31 | 4.200 | 4.500 | 4.050 | 4.250 | 4.250 | 253,437 |
| 2024-12-30 | 4.200 | 4.500 | 4.165 | 4.200 | 4.200 | 58,251 |
| 2024-12-27 | 4.100 | 4.488 | 4.025 | 4.200 | 4.200 | 593,004 |
| 2024-12-24 | 4.050 | 4.194 | 4.050 | 4.050 | 4.050 | 696,115 |
| 2024-12-23 | 3.895 | 4.150 | 3.895 | 4.050 | 4.050 | 744,232 |
| 2024-12-20 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 2,005,921 |
| 2024-12-19 | 3.950 | 4.000 | 3.800 | 3.800 | 3.800 | 670,077 |
| 2024-12-18 | 3.900 | 4.000 | 3.800 | 3.950 | 3.950 | 2,504,419 |
| 2024-12-17 | 4.658 | 4.658 | 3.625 | 3.900 | 3.900 | 3,861,880 |
| 2024-12-16 | 4.250 | 5.500 | 4.110 | 5.000 | 5.000 | 353,056 |
| 2024-12-13 | 2.875 | 5.450 | 2.875 | 4.250 | 4.250 | 14,615,068 |
| 2024-12-12 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-12-11 | 2.400 | 2.400 | 2.360 | 2.400 | 2.400 | 10,000 |
| 2024-12-10 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-12-09 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-12-06 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-12-05 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-12-04 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-12-03 | 2.400 | 2.500 | 2.360 | 2.400 | 2.400 | 58,000 |
| 2024-12-02 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 55,000 |
| 2024-11-29 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
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.