Cloudbreak Discovery PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.200	1.250	1.150	1.175	1.175	919,437
2022-12-19	1.225	1.250	1.150	1.200	1.200	133,089
2022-12-16	1.225	1.250	1.200	1.225	1.225	240,718
2022-12-15	1.225	1.250	1.200	1.225	1.225	30,570
2022-12-14	1.225	1.237	1.200	1.225	1.225	240,014
2022-12-13	1.225	1.250	1.200	1.225	1.225	269,880
2022-12-12	1.225	1.250	1.200	1.225	1.225	335,024
2022-12-09	1.175	1.250	1.150	1.225	1.225	2,351,155
2022-12-08	1.175	1.200	1.150	1.175	1.175	683,449
2022-12-07	1.200	1.250	1.150	1.175	1.175	847,170
2022-12-06	1.225	1.250	1.150	1.200	1.200	1,293,758
2022-12-05	1.225	1.229	1.200	1.225	1.225	145,722
2022-12-02	1.225	1.234	1.203	1.225	1.225	398,037
2022-12-01	1.274	1.274	1.200	1.225	1.225	878,348
2022-11-30	1.225	1.338	1.200	1.280	1.280	2,704,216
2022-11-29	1.225	1.300	1.160	1.225	1.225	2,624,351
2022-11-28	1.225	1.250	1.180	1.180	1.180	1,718,465
2022-11-25	1.250	1.279	1.201	1.225	1.225	1,750,314
2022-11-24	1.250	1.286	1.224	1.250	1.250	372,144
2022-11-23	1.250	1.300	1.238	1.250	1.250	352,110
2022-11-22	1.225	1.300	1.200	1.250	1.250	408,558
2022-11-21	1.225	1.250	1.200	1.225	1.225	541,057
2022-11-18	1.225	1.240	1.205	1.225	1.225	567,126
2022-11-17	1.225	1.249	1.205	1.225	1.225	1,036,560
2022-11-16	1.270	1.270	1.200	1.225	1.225	1,354,897
2022-11-15	1.275	1.300	1.250	1.275	1.275	1,746,083
2022-11-14	1.275	1.290	1.255	1.275	1.275	566,699
2022-11-11	1.250	1.358	1.250	1.275	1.275	4,234,185
2022-11-10	1.225	1.390	1.100	1.200	1.200	12,407,719
2022-11-09	1.225	1.250	1.218	1.225	1.225	1,091,615
2022-11-08	1.250	1.300	1.200	1.225	1.225	5,307,921
2022-11-07	1.325	1.380	1.250	1.250	1.250	1,840,338
2022-11-04	1.349	1.349	1.315	1.325	1.325	169,078
2022-11-03	1.400	1.500	1.300	1.350	1.350	3,426,537
2022-11-02	1.400	1.400	1.400	1.400	1.400	2,264,091
2022-11-01	1.425	1.425	1.425	1.425	1.425	6,383,758
2022-10-31	1.400	1.460	1.160	1.350	1.350	4,811,165
2022-10-28	1.400	1.470	1.372	1.425	1.425	612,483
2022-10-27	1.400	1.400	1.400	1.400	1.400	625,520
2022-10-26	1.400	1.400	1.400	1.400	1.400	3,014,269
2022-10-25	1.225	1.300	1.200	1.275	1.275	3,236,461
2022-10-24	1.250	1.290	1.155	1.225	1.225	6,939,570
2022-10-21	1.350	1.400	1.233	1.250	1.250	954,763
2022-10-20	1.350	1.365	1.300	1.350	1.350	1,715,020
2022-10-19	1.400	1.440	1.311	1.350	1.350	777,086
2022-10-18	1.450	1.500	1.350	1.400	1.400	4,410,157
2022-10-17	1.450	1.500	1.400	1.450	1.450	1,604,057
2022-10-14	1.450	1.500	1.404	1.450	1.450	805,580
2022-10-13	1.650	1.700	1.450	1.450	1.450	4,690,818
2022-10-12	1.650	1.700	1.600	1.650	1.650	880,924
2022-10-11	1.800	1.840	1.600	1.790	1.790	5,193,629
2022-10-10	1.600	2.200	1.550	1.800	1.800	18,653,385
2022-10-07	1.200	1.650	1.175	1.600	1.600	13,166,068
2022-10-06	1.200	1.250	1.150	1.200	1.200	1,304,274
2022-10-05	1.200	1.250	1.155	1.200	1.200	1,845,993
2022-10-04	1.200	1.250	1.150	1.200	1.200	1,126,107
2022-10-03	1.275	1.300	1.083	1.200	1.200	4,752,380
2022-09-30	1.325	1.330	1.250	1.275	1.275	1,004,189
2022-09-29	1.325	1.350	1.300	1.325	1.325	2,579,291
2022-09-28	1.350	1.400	1.300	1.325	1.325	997,447

← NewerPage 16 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.