Cloudbreak Discovery PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 2.450 | 2.490 | 2.400 | 2.400 | 2.400 | 358,885 |
| 2022-06-30 | 2.500 | 2.600 | 2.400 | 2.450 | 2.450 | 968,751 |
| 2022-06-29 | 2.650 | 2.700 | 2.410 | 2.500 | 2.500 | 3,031,009 |
| 2022-06-28 | 2.747 | 2.747 | 2.600 | 2.650 | 2.650 | 387,729 |
| 2022-06-27 | 2.750 | 2.774 | 2.720 | 2.750 | 2.750 | 560,084 |
| 2022-06-24 | 2.800 | 2.829 | 2.600 | 2.750 | 2.750 | 1,930,595 |
| 2022-06-23 | 2.800 | 2.850 | 2.710 | 2.800 | 2.800 | 202,234 |
| 2022-06-22 | 2.850 | 2.880 | 2.753 | 2.800 | 2.800 | 941,455 |
| 2022-06-21 | 2.900 | 2.900 | 2.700 | 2.850 | 2.850 | 330,631 |
| 2022-06-20 | 2.950 | 3.000 | 2.800 | 2.900 | 2.900 | 790,588 |
| 2022-06-17 | 2.700 | 2.900 | 2.610 | 2.850 | 2.850 | 2,129,042 |
| 2022-06-16 | 2.800 | 2.800 | 2.511 | 2.700 | 2.700 | 752,116 |
| 2022-06-15 | 2.800 | 2.900 | 2.712 | 2.800 | 2.800 | 148,987 |
| 2022-06-14 | 2.750 | 2.900 | 2.730 | 2.880 | 2.880 | 524,289 |
| 2022-06-13 | 2.800 | 2.844 | 2.500 | 2.750 | 2.750 | 1,352,152 |
| 2022-06-10 | 2.950 | 3.000 | 2.700 | 2.800 | 2.800 | 838,368 |
| 2022-06-09 | 3.000 | 3.025 | 2.900 | 2.950 | 2.950 | 805,580 |
| 2022-06-08 | 2.950 | 3.075 | 2.825 | 3.000 | 3.000 | 1,801,107 |
| 2022-06-07 | 2.800 | 3.100 | 2.738 | 2.950 | 2.950 | 763,249 |
| 2022-06-06 | 2.750 | 2.970 | 2.732 | 2.800 | 2.800 | 944,270 |
| 2022-06-01 | 3.000 | 3.000 | 2.700 | 3.000 | 3.000 | 1,012,312 |
| 2022-05-31 | 3.050 | 3.100 | 2.825 | 3.000 | 3.000 | 493,260 |
| 2022-05-30 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 1,007,096 |
| 2022-05-27 | 2.800 | 3.100 | 2.740 | 3.000 | 3.000 | 1,571,605 |
| 2022-05-26 | 3.000 | 3.000 | 2.700 | 2.820 | 2.820 | 1,756,263 |
| 2022-05-25 | 2.900 | 3.130 | 2.700 | 3.050 | 3.050 | 1,955,221 |
| 2022-05-24 | 3.200 | 3.300 | 2.926 | 3.000 | 3.000 | 2,188,272 |
| 2022-05-23 | 3.450 | 3.499 | 3.000 | 3.200 | 3.200 | 1,431,155 |
| 2022-05-20 | 3.500 | 3.616 | 3.350 | 3.450 | 3.450 | 1,357,898 |
| 2022-05-19 | 3.450 | 3.465 | 3.200 | 3.350 | 3.350 | 2,272,858 |
| 2022-05-18 | 3.625 | 3.625 | 3.375 | 3.450 | 3.450 | 1,343,412 |
| 2022-05-17 | 3.697 | 3.697 | 3.625 | 3.650 | 3.650 | 650,678 |
| 2022-05-16 | 3.750 | 3.900 | 3.500 | 3.900 | 3.900 | 1,996,446 |
| 2022-05-13 | 3.600 | 3.900 | 3.600 | 3.860 | 3.860 | 868,754 |
| 2022-05-12 | 3.850 | 3.880 | 3.500 | 3.550 | 3.550 | 2,109,382 |
| 2022-05-11 | 3.550 | 4.088 | 3.550 | 3.800 | 3.800 | 3,870,739 |
| 2022-05-10 | 3.500 | 3.700 | 3.466 | 3.550 | 3.550 | 1,515,261 |
| 2022-05-09 | 3.750 | 3.790 | 3.400 | 3.500 | 3.500 | 4,805,776 |
| 2022-05-06 | 3.850 | 3.900 | 3.400 | 3.700 | 3.700 | 4,461,211 |
| 2022-05-05 | 3.950 | 4.000 | 3.590 | 3.850 | 3.850 | 9,376,132 |
| 2022-05-04 | 4.550 | 4.580 | 3.960 | 4.000 | 4.000 | 5,270,592 |
| 2022-05-03 | 4.900 | 4.920 | 4.400 | 4.550 | 4.550 | 3,859,128 |
| 2022-04-29 | 5.100 | 5.190 | 4.800 | 4.900 | 4.900 | 1,199,529 |
| 2022-04-28 | 5.250 | 5.550 | 5.000 | 5.100 | 5.100 | 2,458,149 |
| 2022-04-27 | 5.100 | 5.395 | 4.966 | 5.100 | 5.100 | 2,199,022 |
| 2022-04-26 | 4.600 | 5.485 | 4.500 | 5.100 | 5.100 | 5,504,600 |
| 2022-04-25 | 4.350 | 4.944 | 4.281 | 4.500 | 4.500 | 6,461,964 |
| 2022-04-22 | 4.100 | 4.650 | 3.600 | 4.500 | 4.500 | 9,507,075 |
| 2022-04-21 | 5.010 | 5.250 | 3.719 | 3.900 | 3.900 | 17,827,162 |
| 2022-04-20 | 5.125 | 5.375 | 4.920 | 5.010 | 5.010 | 2,721,763 |
| 2022-04-19 | 5.750 | 5.850 | 4.760 | 5.250 | 5.250 | 4,181,978 |
| 2022-04-14 | 5.750 | 6.250 | 5.500 | 5.750 | 5.750 | 1,491,741 |
| 2022-04-13 | 6.125 | 6.500 | 5.500 | 5.750 | 5.750 | 2,850,105 |
| 2022-04-12 | 5.875 | 6.125 | 5.500 | 5.750 | 5.750 | 3,404,769 |
| 2022-04-11 | 6.250 | 6.500 | 5.700 | 5.750 | 5.750 | 4,236,907 |
| 2022-04-08 | 6.250 | 6.367 | 6.000 | 6.250 | 6.250 | 1,440,709 |
| 2022-04-07 | 6.500 | 6.880 | 5.900 | 6.100 | 6.100 | 3,004,429 |
| 2022-04-06 | 5.893 | 6.400 | 5.893 | 5.900 | 5.900 | 1,980,267 |
| 2022-04-05 | 6.375 | 6.684 | 5.750 | 6.000 | 6.000 | 4,736,316 |
| 2022-04-04 | 6.250 | 6.825 | 5.500 | 6.300 | 6.300 | 3,766,659 |
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.