Cloudbreak Discovery PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.375	0.400	0.350	0.375	0.375	642,200
2024-02-28	0.375	0.400	0.351	0.375	0.375	1,180,222
2024-02-27	0.375	0.400	0.350	0.375	0.375	169,644
2024-02-26	0.375	0.395	0.350	0.375	0.375	959,680
2024-02-23	0.375	0.400	0.350	0.375	0.375	140,642
2024-02-22	0.375	0.400	0.350	0.375	0.375	227,485
2024-02-21	0.375	0.400	0.350	0.375	0.375	158,017
2024-02-20	0.375	0.400	0.355	0.375	0.375	769,261
2024-02-19	0.375	0.400	0.350	0.375	0.375	100,407
2024-02-16	0.375	0.400	0.350	0.375	0.375	126,571
2024-02-15	0.375	0.400	0.375	0.375	0.375	8,747
2024-02-14	0.375	0.400	0.354	0.375	0.375	305,562
2024-02-13	0.375	0.400	0.350	0.375	0.375	918,017
2024-02-12	0.375	0.400	0.360	0.375	0.375	268,678
2024-02-09	0.408	0.408	0.350	0.408	0.408	3,716,164
2024-02-08	0.425	0.450	0.400	0.425	0.425	11,769
2024-02-07	0.425	0.435	0.406	0.425	0.425	305,068
2024-02-06	0.425	0.450	0.400	0.425	0.425	85,546
2024-02-05	0.425	0.450	0.400	0.425	0.425	54,274
2024-02-02	0.425	0.436	0.400	0.425	0.425	175,929
2024-02-01	0.450	0.450	0.400	0.425	0.425	179,796
2024-01-31	0.425	0.450	0.406	0.450	0.450	1,732,812
2024-01-30	0.375	0.500	0.350	0.425	0.425	3,587,701
2024-01-29	0.400	0.425	0.350	0.350	0.350	1,008,796
2024-01-26	0.400	0.434	0.350	0.400	0.400	1,097,593
2024-01-25	0.400	0.434	0.367	0.400	0.400	363,354
2024-01-24	0.400	0.434	0.366	0.400	0.400	175,837
2024-01-23	0.400	0.450	0.350	0.400	0.400	84,852
2024-01-22	0.400	0.450	0.350	0.400	0.400	133,506
2024-01-19	0.425	0.450	0.350	0.400	0.400	1,484,507
2024-01-18	0.425	0.445	0.406	0.425	0.425	609,235
2024-01-17	0.425	0.450	0.405	0.425	0.425	176,743
2024-01-16	0.400	0.450	0.363	0.425	0.425	1,528,029
2024-01-15	0.425	0.450	0.360	0.400	0.400	434,238
2024-01-12	0.425	0.450	0.400	0.425	0.425	184,622
2024-01-11	0.425	0.450	0.400	0.425	0.425	630,008
2024-01-10	0.425	0.450	0.410	0.425	0.425	782,928
2024-01-09	0.450	0.500	0.400	0.400	0.400	610,122
2024-01-08	0.450	0.500	0.400	0.450	0.450	67,067
2024-01-05	0.450	0.500	0.400	0.450	0.450	790,871
2024-01-04	0.450	0.500	0.400	0.450	0.450	285,223
2024-01-03	0.525	0.550	0.410	0.450	0.450	5,645,032
2024-01-02	0.400	0.600	0.350	0.525	0.525	10,831,792
2023-12-29	0.425	0.463	0.388	0.400	0.400	572,849
2023-12-28	0.425	0.500	0.377	0.425	0.425	179,027
2023-12-27	0.400	0.418	0.400	0.400	0.400	10,472
2023-12-22	0.400	0.450	0.380	0.400	0.400	282,422
2023-12-21	0.400	0.450	0.350	0.400	0.400	562,446
2023-12-20	0.400	0.450	0.350	0.400	0.400	694,192
2023-12-19	0.400	0.450	0.377	0.400	0.400	47,039
2023-12-18	0.400	0.440	0.350	0.400	0.400	496,528
2023-12-15	0.400	0.450	0.350	0.400	0.400	198,535
2023-12-14	0.400	0.450	0.350	0.400	0.400	264,261
2023-12-13	0.400	0.450	0.350	0.400	0.400	333,072
2023-12-12	0.400	0.450	0.350	0.450	0.450	309,864
2023-12-11	0.400	0.450	0.350	0.450	0.450	873,825
2023-12-08	0.400	0.422	0.375	0.400	0.400	1,204,064
2023-12-07	0.400	0.450	0.350	0.400	0.400	332,063
2023-12-06	0.400	0.420	0.400	0.400	0.400	250,000
2023-12-05	0.400	0.450	0.350	0.400	0.400	424,612

← NewerPage 11 of 20 · 1,192 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.