Cloudbreak Discovery PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.400	0.450	0.350	0.400	0.400	78,211
2024-05-24	0.400	0.450	0.350	0.400	0.400	1,197,659
2024-05-23	0.400	0.450	0.350	0.400	0.400	124,345
2024-05-22	0.400	0.430	0.370	0.400	0.400	132,011
2024-05-21	0.375	0.400	0.350	0.375	0.375	80,251
2024-05-20	0.400	0.450	0.350	0.375	0.375	1,416,367
2024-05-17	0.400	0.450	0.350	0.400	0.400	302,122
2024-05-16	0.423	0.423	0.350	0.400	0.400	665,180
2024-05-15	0.425	0.425	0.400	0.425	0.425	106,393
2024-05-14	0.425	0.425	0.400	0.425	0.425	36,336
2024-05-13	0.425	0.450	0.400	0.425	0.425	201,620
2024-05-10	0.450	0.450	0.400	0.425	0.425	122,546
2024-05-09	0.450	0.500	0.400	0.450	0.450	474,062
2024-05-08	0.450	0.474	0.400	0.450	0.450	153,672
2024-05-07	0.450	0.500	0.400	0.450	0.450	497,853
2024-05-03	0.400	0.450	0.370	0.450	0.450	477,596
2024-05-02	0.400	0.450	0.350	0.400	0.400	78,534
2024-05-01	0.400	0.450	0.355	0.400	0.400	1,164,530
2024-04-30	0.400	0.450	0.350	0.400	0.400	125,378
2024-04-29	0.400	0.450	0.360	0.400	0.400	879,776
2024-04-26	0.400	0.450	0.350	0.360	0.360	382,439
2024-04-25	0.400	0.450	0.350	0.400	0.400	172,037
2024-04-24	0.366	0.366	0.360	0.360	0.360	78,860
2024-04-23	0.400	0.450	0.350	0.400	0.400	100,668
2024-04-22	0.400	0.450	0.350	0.400	0.400	462,984
2024-04-19	0.400	0.450	0.350	0.400	0.400	585,187
2024-04-18	0.400	0.422	0.400	0.400	0.400	30,000
2024-04-17	0.400	0.450	0.350	0.400	0.400	555,059
2024-04-16	0.400	0.425	0.360	0.400	0.400	175,456
2024-04-15	0.400	0.450	0.350	0.400	0.400	120,592
2024-04-12	0.400	0.450	0.350	0.400	0.400	280,760
2024-04-11	0.425	0.450	0.350	0.400	0.400	984,858
2024-04-10	0.425	0.485	0.360	0.425	0.425	297,572
2024-04-09	0.425	0.485	0.360	0.425	0.425	486,676
2024-04-08	0.375	0.400	0.350	0.400	0.400	744,361
2024-04-05	0.350	0.392	0.321	0.375	0.375	2,238,236
2024-04-04	0.325	0.378	0.300	0.300	0.300	1,275,449
2024-04-03	0.350	0.385	0.300	0.300	0.300	1,154,432
2024-04-02	0.300	0.400	0.272	0.330	0.330	2,263,233
2024-03-28	0.350	0.350	0.220	0.300	0.300	2,634,622
2024-03-27	0.350	0.400	0.350	0.350	0.350	247
2024-03-26	0.350	0.371	0.300	0.350	0.350	865,750
2024-03-25	0.350	0.380	0.333	0.350	0.350	438,667
2024-03-22	0.350	0.380	0.323	0.350	0.350	1,539,037
2024-03-21	0.350	0.370	0.333	0.350	0.350	1,165,533
2024-03-20	0.370	0.370	0.350	0.350	0.350	53,162
2024-03-19	0.375	0.400	0.350	0.375	0.375	1,004,899
2024-03-18	0.375	0.380	0.350	0.375	0.375	632,227
2024-03-15	0.375	0.400	0.350	0.375	0.375	255,465
2024-03-14	0.375	0.400	0.350	0.375	0.375	514,844
2024-03-13	0.375	0.375	0.350	0.375	0.375	41,946
2024-03-12	0.375	0.400	0.350	0.375	0.375	968,125
2024-03-11	0.375	0.384	0.350	0.375	0.375	584,255
2024-03-08	0.375	0.400	0.353	0.375	0.375	455,846
2024-03-07	0.375	0.400	0.350	0.375	0.375	563,846
2024-03-06	0.390	0.390	0.371	0.375	0.375	1,525,187
2024-03-05	0.375	0.400	0.353	0.375	0.375	216,530
2024-03-04	0.375	0.400	0.350	0.375	0.375	201,480
2024-03-01	0.375	0.400	0.350	0.375	0.375	701,092
2024-02-29	0.375	0.400	0.350	0.375	0.375	642,200

← NewerPage 10 of 20 · 1,191 trading daysOlder →

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.