Cloudbreak Discovery PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.400	0.410	0.363	0.400	0.400	169,739
2023-12-01	0.400	0.450	0.350	0.400	0.400	388,019
2023-11-30	0.400	0.450	0.366	0.400	0.400	348,140
2023-11-29	0.400	0.418	0.350	0.400	0.400	2,655
2023-11-28	0.425	0.450	0.350	0.400	0.400	2,805,507
2023-11-27	0.425	0.450	0.400	0.425	0.425	1,001,494
2023-11-24	0.425	0.450	0.400	0.425	0.425	1,073,374
2023-11-23	0.425	0.450	0.400	0.425	0.425	724,423
2023-11-22	0.425	0.450	0.400	0.425	0.425	478,782
2023-11-21	0.450	0.500	0.400	0.425	0.425	2,648,780
2023-11-20	0.425	0.550	0.400	0.450	0.450	5,241,854
2023-11-17	0.425	0.450	0.400	0.425	0.425	2,358,056
2023-11-16	0.500	0.550	0.400	0.425	0.425	2,480,835
2023-11-15	0.375	0.600	0.350	0.500	0.500	10,952,541
2023-11-14	0.375	0.398	0.348	0.375	0.375	892,705
2023-11-13	0.400	0.427	0.350	0.375	0.375	805,190
2023-11-10	0.400	0.450	0.350	0.400	0.400	1,421,889
2023-11-09	0.400	0.450	0.350	0.400	0.400	180,654
2023-11-08	0.400	0.450	0.350	0.400	0.400	123,285
2023-11-07	0.400	0.450	0.350	0.400	0.400	227,612
2023-11-06	0.375	0.440	0.375	0.400	0.400	562,818
2023-11-03	0.450	0.450	0.350	0.400	0.400	1,620,694
2023-11-02	0.450	0.500	0.400	0.450	0.450	892,185
2023-11-01	0.450	0.500	0.400	0.450	0.450	381,193
2023-10-31	0.400	0.450	0.350	0.450	0.450	1,545,633
2023-10-30	0.350	0.450	0.341	0.400	0.400	1,015,546
2023-10-27	0.350	0.390	0.333	0.350	0.350	441,437
2023-10-26	0.375	0.400	0.301	0.350	0.350	2,356,224
2023-10-25	0.375	0.408	0.310	0.408	0.408	2,191,921
2023-10-24	0.425	0.425	0.400	0.425	0.425	382,384
2023-10-23	0.425	0.450	0.400	0.425	0.425	632,938
2023-10-20	0.425	0.459	0.400	0.400	0.400	370,962
2023-10-19	0.425	0.450	0.400	0.425	0.425	298,819
2023-10-18	0.425	0.450	0.380	0.425	0.425	972,962
2023-10-17	0.425	0.450	0.400	0.425	0.425	53,237
2023-10-16	0.425	0.450	0.400	0.425	0.425	279,373
2023-10-13	0.425	0.450	0.400	0.425	0.425	810,524
2023-10-12	0.425	0.450	0.398	0.425	0.425	1,641,339
2023-10-11	0.425	0.450	0.400	0.425	0.425	492,409
2023-10-10	0.450	0.500	0.415	0.425	0.425	604,872
2023-10-09	0.475	0.500	0.400	0.450	0.450	705,425
2023-10-06	0.475	0.500	0.428	0.475	0.475	249,910
2023-10-05	0.475	0.500	0.450	0.475	0.475	407,673
2023-10-04	0.475	0.500	0.450	0.475	0.475	636,074
2023-10-03	0.475	0.500	0.456	0.475	0.475	1,825,307
2023-10-02	0.475	0.500	0.450	0.475	0.475	202,092
2023-09-29	0.450	0.528	0.438	0.475	0.475	1,630,408
2023-09-28	0.500	0.550	0.450	0.450	0.450	124,543
2023-09-27	0.525	0.550	0.450	0.500	0.500	1,125,071
2023-09-26	0.525	0.544	0.503	0.525	0.525	1,091,087
2023-09-25	0.650	0.700	0.508	0.525	0.525	10,109,795
2023-09-22	0.525	0.744	0.500	0.700	0.700	17,596,393
2023-09-21	0.400	0.550	0.350	0.520	0.520	5,652,735
2023-09-20	0.400	0.450	0.350	0.400	0.400	1,146,273
2023-09-19	0.400	0.450	0.350	0.400	0.400	1,068,983
2023-09-18	0.400	0.427	0.376	0.400	0.400	675,801
2023-09-15	0.375	0.400	0.370	0.400	0.400	1,860,299
2023-09-14	0.375	0.400	0.350	0.375	0.375	2,213,943
2023-09-13	0.375	0.390	0.375	0.375	0.375	432,897
2023-09-12	0.425	0.450	0.350	0.375	0.375	4,044,117

← NewerPage 12 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.