Cloudbreak Discovery PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.375	0.400	0.375	0.375	0.375	457,341
2023-06-15	0.375	0.400	0.350	0.375	0.375	1,207,338
2023-06-14	0.375	0.400	0.375	0.375	0.375	2,374,004
2023-06-13	0.425	0.425	0.360	0.375	0.375	6,730,799
2023-06-12	0.425	0.430	0.400	0.425	0.425	812,392
2023-06-09	0.425	0.450	0.400	0.425	0.425	83,631
2023-06-08	0.425	0.450	0.400	0.425	0.425	840,512
2023-06-07	0.425	0.450	0.425	0.425	0.425	274,933
2023-06-06	0.425	0.450	0.400	0.425	0.425	1,607,199
2023-06-05	0.425	0.450	0.400	0.425	0.425	512,723
2023-06-02	0.425	0.450	0.400	0.425	0.425	887,876
2023-06-01	0.425	0.459	0.400	0.459	0.459	1,532,057
2023-05-31	0.475	0.500	0.406	0.425	0.425	499,939
2023-05-30	0.475	0.500	0.450	0.475	0.475	586,968
2023-05-26	0.475	0.500	0.450	0.475	0.475	1,497,472
2023-05-25	0.525	0.550	0.450	0.500	0.500	1,640,477
2023-05-24	0.558	0.558	0.485	0.525	0.525	2,196,775
2023-05-23	0.575	0.575	0.550	0.575	0.575	400,929
2023-05-22	0.575	0.575	0.558	0.575	0.575	685,306
2023-05-19	0.575	0.600	0.561	0.575	0.575	138,201
2023-05-18	0.575	0.600	0.550	0.575	0.575	106,982
2023-05-17	0.575	0.581	0.558	0.575	0.575	64,954
2023-05-16	0.575	0.585	0.558	0.575	0.575	818,830
2023-05-15	0.575	0.612	0.550	0.612	0.612	837,463
2023-05-12	0.575	0.589	0.555	0.575	0.575	824,465
2023-05-11	0.575	0.600	0.550	0.575	0.575	423,937
2023-05-10	0.600	0.626	0.558	0.575	0.575	382,919
2023-05-09	0.600	0.655	0.550	0.600	0.600	152,667
2023-05-05	0.575	0.650	0.550	0.600	0.600	326,680
2023-05-04	0.575	0.600	0.571	0.575	0.575	100,250
2023-05-03	0.600	0.650	0.550	0.575	0.575	632,734
2023-05-02	0.600	0.650	0.550	0.600	0.600	253,689
2023-04-28	0.600	0.624	0.550	0.600	0.600	403,577
2023-04-27	0.600	0.650	0.600	0.600	0.600	138,740
2023-04-26	0.625	0.628	0.571	0.600	0.600	795,783
2023-04-25	0.625	0.650	0.600	0.625	0.625	82,678
2023-04-24	0.625	0.650	0.600	0.625	0.625	134,489
2023-04-21	0.625	0.650	0.600	0.625	0.625	468,234
2023-04-20	0.625	0.650	0.600	0.625	0.625	234,595
2023-04-19	0.625	0.650	0.600	0.625	0.625	268,225
2023-04-18	0.625	0.650	0.600	0.625	0.625	257,529
2023-04-17	0.625	0.650	0.600	0.625	0.625	554,232
2023-04-14	0.650	0.700	0.570	0.625	0.625	1,100,832
2023-04-13	0.700	0.732	0.610	0.650	0.650	3,177,319
2023-04-12	0.700	0.750	0.650	0.700	0.700	3,344,212
2023-04-11	0.700	0.750	0.655	0.700	0.700	999,919
2023-04-06	0.700	0.750	0.650	0.700	0.700	541,453
2023-04-05	0.725	0.750	0.651	0.700	0.700	280,197
2023-04-04	0.740	0.740	0.700	0.725	0.725	1,488,575
2023-04-03	0.750	0.800	0.700	0.750	0.750	343,341
2023-03-31	0.775	0.800	0.750	0.750	0.750	732,681
2023-03-30	0.775	0.800	0.750	0.775	0.775	1,083,700
2023-03-29	0.775	0.780	0.751	0.775	0.775	168,541
2023-03-28	0.775	0.800	0.750	0.775	0.775	533,547
2023-03-27	0.775	0.800	0.763	0.775	0.775	690,351
2023-03-24	0.775	0.843	0.764	0.775	0.775	1,286,960
2023-03-23	0.800	0.800	0.756	0.775	0.775	2,509,143
2023-03-22	0.825	0.850	0.764	0.800	0.800	791,394
2023-03-21	0.825	0.825	0.800	0.825	0.825	14,255
2023-03-20	0.825	0.850	0.800	0.825	0.825	501,536

← NewerPage 14 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.