Cloudbreak Discovery PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.825	0.850	0.800	0.825	0.825	594,258
2023-03-16	0.825	0.850	0.805	0.825	0.825	929,794
2023-03-15	0.825	0.840	0.800	0.825	0.825	3,220,429
2023-03-14	0.875	0.900	0.805	0.825	0.825	1,760,904
2023-03-13	0.875	0.900	0.850	0.875	0.875	1,225,176
2023-03-10	0.875	0.900	0.850	0.875	0.875	750,558
2023-03-09	0.900	0.950	0.850	0.875	0.875	222,474
2023-03-08	0.900	0.950	0.850	0.900	0.900	763,571
2023-03-07	0.900	0.950	0.877	0.900	0.900	743,779
2023-03-06	0.900	0.950	0.850	0.900	0.900	489,602
2023-03-03	0.875	0.950	0.850	0.900	0.900	350,114
2023-03-02	0.875	0.899	0.872	0.875	0.875	146,751
2023-03-01	0.900	0.900	0.850	0.875	0.875	2,041,738
2023-02-28	0.925	0.950	0.880	0.900	0.900	792,053
2023-02-27	0.925	0.925	0.908	0.925	0.925	167,396
2023-02-24	0.925	0.950	0.900	0.925	0.925	612,668
2023-02-23	0.925	1.000	0.900	0.925	0.925	280,209
2023-02-22	0.925	0.942	0.908	0.925	0.925	1,300,152
2023-02-21	0.925	0.950	0.900	0.925	0.925	244,010
2023-02-20	0.925	0.943	0.911	0.925	0.925	1,728,879
2023-02-17	0.925	0.950	0.900	0.925	0.925	180,754
2023-02-16	0.925	0.950	0.900	0.925	0.925	456,268
2023-02-15	0.975	1.000	0.925	0.925	0.925	648,940
2023-02-14	0.975	1.000	0.951	0.975	0.975	379,887
2023-02-13	0.975	1.000	0.951	0.975	0.975	988,243
2023-02-10	0.900	1.000	0.900	0.910	0.910	3,041,072
2023-02-09	0.925	0.948	0.850	0.900	0.900	6,745,783
2023-02-08	0.925	0.950	0.870	0.925	0.925	2,135,573
2023-02-07	0.925	0.950	0.900	0.925	0.925	1,299,580
2023-02-06	0.925	0.950	0.903	0.925	0.925	1,287,303
2023-02-03	0.950	1.000	0.900	0.925	0.925	6,215,728
2023-02-02	1.025	1.050	0.900	0.950	0.950	7,612,050
2023-02-01	1.075	1.100	0.971	1.025	1.025	4,289,320
2023-01-31	1.075	1.110	1.050	1.075	1.075	3,020,288
2023-01-30	1.125	1.150	1.050	1.075	1.075	2,819,658
2023-01-27	1.150	1.200	1.050	1.125	1.125	3,160,644
2023-01-26	1.200	1.250	1.156	1.175	1.175	1,927,898
2023-01-25	1.150	1.250	1.100	1.200	1.200	3,090,234
2023-01-24	1.150	1.200	1.100	1.150	1.150	495,871
2023-01-23	1.150	1.190	1.136	1.150	1.150	2,031,616
2023-01-20	1.200	1.220	1.153	1.175	1.175	1,019,672
2023-01-19	1.200	1.250	1.150	1.200	1.200	483,983
2023-01-18	1.200	1.224	1.180	1.200	1.200	2,094,953
2023-01-17	1.225	1.250	1.150	1.200	1.200	852,127
2023-01-16	1.225	1.290	1.200	1.225	1.225	3,393,372
2023-01-13	1.275	1.300	1.200	1.225	1.225	1,089,499
2023-01-12	1.275	1.300	1.260	1.275	1.275	920,969
2023-01-11	1.275	1.300	1.250	1.275	1.275	682,754
2023-01-10	1.275	1.300	1.264	1.275	1.275	848,888
2023-01-09	1.250	1.300	1.242	1.275	1.275	1,689,537
2023-01-06	1.250	1.300	1.200	1.250	1.250	856,516
2023-01-05	1.225	1.300	1.200	1.250	1.250	964,734
2023-01-04	1.200	1.300	1.165	1.225	1.225	1,392,532
2023-01-03	1.175	1.250	1.150	1.200	1.200	1,791,346
2022-12-30	1.175	1.200	1.175	1.175	1.175	22,163
2022-12-29	1.175	1.200	1.158	1.175	1.175	486,620
2022-12-28	1.190	1.190	1.151	1.175	1.175	687,185
2022-12-23	1.175	1.200	1.150	1.175	1.175	65,398
2022-12-22	1.175	1.200	1.155	1.175	1.175	716,626
2022-12-21	1.175	1.200	1.150	1.175	1.175	786,442

← NewerPage 15 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.