Cloudbreak Discovery PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.425	0.427	0.410	0.425	0.425	221,989
2023-09-08	0.425	0.450	0.400	0.425	0.425	328,451
2023-09-07	0.425	0.450	0.400	0.450	0.450	978,287
2023-09-06	0.425	0.450	0.400	0.425	0.425	347,489
2023-09-05	0.425	0.438	0.413	0.425	0.425	1,965,213
2023-09-04	0.425	0.450	0.400	0.425	0.425	3,151,973
2023-09-01	0.425	0.450	0.400	0.425	0.425	460,518
2023-08-31	0.425	0.441	0.405	0.425	0.425	683,038
2023-08-30	0.450	0.500	0.400	0.425	0.425	1,899,407
2023-08-29	0.450	0.500	0.400	0.450	0.450	516,503
2023-08-25	0.464	0.464	0.400	0.450	0.450	1,006,262
2023-08-24	0.475	0.500	0.450	0.475	0.475	334,294
2023-08-23	0.475	0.500	0.420	0.475	0.475	2,585,639
2023-08-22	0.475	0.500	0.450	0.499	0.499	1,722,045
2023-08-21	0.475	0.510	0.450	0.510	0.510	495,553
2023-08-18	0.475	0.500	0.450	0.475	0.475	2,211,366
2023-08-17	0.475	0.510	0.450	0.475	0.475	81,123
2023-08-16	0.475	0.500	0.450	0.475	0.475	168,489
2023-08-15	0.475	0.500	0.450	0.475	0.475	53,205
2023-08-14	0.475	0.480	0.450	0.480	0.480	364,916
2023-08-11	0.475	0.482	0.451	0.475	0.475	165,879
2023-08-10	0.475	0.500	0.450	0.475	0.475	669,109
2023-08-09	0.475	0.500	0.450	0.475	0.475	1,354,098
2023-08-08	0.475	0.500	0.460	0.475	0.475	342,417
2023-08-07	0.475	0.500	0.450	0.475	0.475	1,076,567
2023-08-04	0.475	0.500	0.457	0.475	0.475	640,476
2023-08-03	0.475	0.490	0.455	0.475	0.475	879,885
2023-08-02	0.525	0.550	0.460	0.500	0.500	2,582,113
2023-08-01	0.552	0.552	0.500	0.525	0.525	964,552
2023-07-31	0.575	0.612	0.550	0.575	0.575	1,453,729
2023-07-28	0.575	0.600	0.550	0.575	0.575	214,444
2023-07-27	0.575	0.575	0.551	0.575	0.575	289,864
2023-07-26	0.575	0.575	0.551	0.575	0.575	436,020
2023-07-25	0.600	0.650	0.550	0.575	0.575	525,256
2023-07-24	0.600	0.650	0.550	0.600	0.600	556,703
2023-07-21	0.600	0.605	0.560	0.600	0.600	591,287
2023-07-20	0.600	0.600	0.576	0.600	0.600	100,000
2023-07-19	0.600	0.630	0.551	0.600	0.600	1,318,809
2023-07-18	0.600	0.650	0.550	0.600	0.600	1,362,978
2023-07-17	0.618	0.618	0.598	0.600	0.600	1,309,934
2023-07-14	0.625	0.680	0.601	0.625	0.625	2,570,092
2023-07-13	0.575	0.717	0.550	0.625	0.625	4,535,251
2023-07-12	0.650	0.700	0.560	0.700	0.700	3,874,174
2023-07-11	0.718	0.718	0.600	0.650	0.650	5,038,235
2023-07-10	0.750	0.750	0.650	0.725	0.725	1,510,554
2023-07-07	0.825	0.835	0.650	0.750	0.750	4,422,458
2023-07-06	0.975	1.000	0.800	0.850	0.850	5,844,342
2023-07-05	1.275	1.310	0.800	0.975	0.975	17,813,966
2023-07-04	1.575	2.100	1.200	1.280	1.280	44,223,116
2023-07-03	1.025	1.940	0.950	1.750	1.750	39,686,844
2023-06-30	0.620	1.200	0.620	1.025	1.025	36,395,851
2023-06-29	0.550	0.650	0.550	0.600	0.600	6,254,745
2023-06-28	0.425	0.660	0.407	0.550	0.550	22,550,015
2023-06-27	0.350	0.450	0.315	0.425	0.425	7,360,530
2023-06-26	0.350	0.366	0.311	0.350	0.350	678,796
2023-06-23	0.350	0.370	0.310	0.350	0.350	584,443
2023-06-22	0.375	0.400	0.350	0.350	0.350	1,388,363
2023-06-21	0.375	0.390	0.355	0.375	0.375	625,023
2023-06-20	0.400	0.404	0.370	0.375	0.375	2,219,532
2023-06-19	0.375	0.450	0.350	0.400	0.400	5,241,900

← NewerPage 13 of 20 · 1,199 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.