Cloudbreak Discovery PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.350	1.400	1.300	1.350	1.350	3,665,257
2022-09-26	1.550	1.550	1.325	1.350	1.350	915,770
2022-09-23	1.625	1.650	1.470	1.550	1.550	1,484,368
2022-09-22	1.625	1.650	1.600	1.625	1.625	1,779,605
2022-09-21	1.650	1.700	1.600	1.625	1.625	3,728,412
2022-09-20	1.750	1.750	1.636	1.650	1.650	2,020,219
2022-09-16	1.775	1.780	1.690	1.750	1.750	1,132,016
2022-09-15	1.800	1.850	1.750	1.775	1.775	1,051,780
2022-09-14	1.850	1.850	1.715	1.800	1.800	10,417,166
2022-09-13	1.575	1.900	1.568	1.850	1.850	4,564,442
2022-09-12	1.525	1.600	1.500	1.575	1.575	1,867,535
2022-09-09	1.550	1.600	1.450	1.525	1.525	2,101,701
2022-09-08	1.375	1.700	1.375	1.550	1.550	21,946,798
2022-09-07	1.350	1.450	1.300	1.375	1.375	9,509,748
2022-09-06	1.325	1.385	1.315	1.325	1.325	2,077,546
2022-09-05	1.325	1.359	1.300	1.325	1.325	4,387,552
2022-09-02	1.325	1.325	1.301	1.325	1.325	384,834
2022-09-01	1.325	1.335	1.305	1.325	1.325	3,009,458
2022-08-31	1.375	1.390	1.300	1.325	1.325	3,747,719
2022-08-30	1.425	1.439	1.350	1.375	1.375	2,507,946
2022-08-26	1.425	1.450	1.415	1.425	1.425	1,486,999
2022-08-25	1.425	1.500	1.400	1.425	1.425	2,684,276
2022-08-24	1.550	1.600	1.415	1.480	1.480	2,351,892
2022-08-23	1.675	1.700	1.500	1.540	1.540	1,122,350
2022-08-22	1.675	1.695	1.630	1.675	1.675	2,106,594
2022-08-19	1.725	1.750	1.650	1.675	1.675	2,055,900
2022-08-18	1.775	1.830	1.700	1.725	1.725	3,162,684
2022-08-17	1.775	1.800	1.775	1.775	1.775	358,165
2022-08-16	1.775	1.810	1.775	1.810	1.810	2,276,335
2022-08-15	1.775	1.800	1.750	1.750	1.750	1,920,383
2022-08-12	1.775	1.800	1.750	1.800	1.800	580,989
2022-08-11	1.775	1.850	1.775	1.775	1.775	1,961,805
2022-08-10	1.775	1.805	1.740	1.775	1.775	623,735
2022-08-09	1.775	1.800	1.773	1.775	1.775	2,345,694
2022-08-08	1.850	1.900	1.750	1.775	1.775	2,929,387
2022-08-05	1.925	1.950	1.770	1.850	1.850	2,225,105
2022-08-04	1.925	1.950	1.908	1.925	1.925	1,042,671
2022-08-03	1.950	1.965	1.910	1.925	1.925	1,061,166
2022-08-02	1.975	1.975	1.900	1.950	1.950	376,797
2022-08-01	2.075	2.150	1.900	2.000	2.000	947,460
2022-07-29	2.025	2.045	1.968	2.025	2.025	2,874,012
2022-07-28	2.025	2.040	1.965	2.025	2.025	1,239,105
2022-07-27	2.025	2.040	1.981	2.025	2.025	322,370
2022-07-26	2.025	2.058	1.976	2.040	2.040	1,836,981
2022-07-25	1.950	2.100	1.941	2.025	2.025	1,276,808
2022-07-22	2.033	2.033	1.900	1.950	1.950	2,787,745
2022-07-21	2.050	2.100	2.001	2.050	2.050	1,110,013
2022-07-20	2.150	2.215	1.920	2.050	2.050	4,001,823
2022-07-19	2.100	2.300	1.900	2.150	2.150	837,811
2022-07-18	2.200	2.220	2.000	2.100	2.100	1,104,137
2022-07-15	2.200	2.233	2.120	2.200	2.200	147,002
2022-07-14	2.200	2.300	2.100	2.200	2.200	314,436
2022-07-13	2.200	2.295	2.110	2.200	2.200	957,434
2022-07-12	2.100	2.300	2.100	2.200	2.200	504,470
2022-07-11	2.200	2.220	2.010	2.050	2.050	690,431
2022-07-08	2.200	2.244	2.120	2.200	2.200	643,563
2022-07-07	2.250	2.300	2.120	2.200	2.200	922,524
2022-07-06	2.300	2.345	2.100	2.250	2.250	1,258,351
2022-07-05	2.450	2.488	2.300	2.300	2.300	523,461
2022-07-04	2.400	2.600	2.400	2.450	2.450	1,071,309

← NewerPage 17 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.