Cloudbreak Discovery PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 7.125 | 7.500 | 6.750 | 6.875 | 6.875 | 5,128,755 |
| 2022-03-31 | 6.000 | 7.250 | 5.950 | 7.000 | 7.000 | 5,089,858 |
| 2022-03-30 | 6.500 | 6.750 | 5.750 | 6.407 | 6.407 | 10,998,414 |
| 2022-03-29 | 7.250 | 7.500 | 6.000 | 6.570 | 6.570 | 9,122,119 |
| 2022-03-28 | 7.500 | 7.725 | 7.000 | 7.250 | 7.250 | 3,746,949 |
| 2022-03-25 | 7.125 | 7.700 | 7.021 | 7.375 | 7.375 | 3,369,424 |
| 2022-03-24 | 8.375 | 8.395 | 7.000 | 7.300 | 7.300 | 21,042,936 |
| 2022-03-23 | 8.125 | 9.000 | 8.000 | 8.300 | 8.300 | 17,197,082 |
| 2022-03-22 | 8.125 | 9.000 | 8.000 | 8.200 | 8.200 | 14,816,257 |
| 2022-03-21 | 7.375 | 8.300 | 7.250 | 8.150 | 8.150 | 11,702,375 |
| 2022-03-18 | 7.625 | 8.250 | 7.250 | 7.375 | 7.375 | 5,776,317 |
| 2022-03-17 | 8.125 | 8.500 | 7.250 | 7.500 | 7.500 | 7,750,191 |
| 2022-03-16 | 8.250 | 8.750 | 7.600 | 8.160 | 8.160 | 12,228,335 |
| 2022-03-15 | 8.500 | 9.500 | 8.000 | 8.010 | 8.010 | 15,355,009 |
| 2022-03-14 | 7.125 | 9.500 | 7.000 | 8.550 | 8.550 | 27,761,829 |
| 2022-03-11 | 6.125 | 7.500 | 6.000 | 7.300 | 7.300 | 17,382,815 |
| 2022-03-10 | 6.250 | 6.500 | 5.000 | 6.000 | 6.000 | 18,049,987 |
| 2022-03-09 | 7.750 | 8.250 | 5.500 | 6.200 | 6.200 | 29,079,900 |
| 2022-03-08 | 8.125 | 8.750 | 7.500 | 7.500 | 7.500 | 13,757,437 |
| 2022-03-07 | 7.975 | 9.330 | 7.700 | 8.200 | 8.200 | 17,234,703 |
| 2022-03-04 | 9.250 | 10.000 | 8.000 | 8.500 | 8.500 | 15,619,474 |
| 2022-03-03 | 9.125 | 10.500 | 9.000 | 9.400 | 9.400 | 16,633,424 |
| 2022-03-02 | 9.350 | 9.630 | 8.500 | 9.200 | 9.200 | 14,939,505 |
| 2022-03-01 | 10.150 | 13.500 | 8.500 | 9.500 | 9.500 | 65,258,463 |
| 2022-02-28 | 8.000 | 11.000 | 8.000 | 10.220 | 10.220 | 53,842,364 |
| 2022-02-25 | 8.125 | 9.000 | 7.800 | 8.100 | 8.100 | 22,241,305 |
| 2022-02-24 | 7.600 | 9.020 | 6.200 | 8.000 | 8.000 | 27,583,379 |
| 2022-02-23 | 8.850 | 10.155 | 6.155 | 7.995 | 7.995 | 42,562,875 |
| 2022-02-22 | 8.350 | 12.816 | 7.000 | 9.100 | 9.100 | 99,177,077 |
| 2022-02-21 | 5.400 | 8.770 | 5.400 | 8.200 | 8.200 | 80,710,214 |
| 2022-02-18 | 4.690 | 5.738 | 4.690 | 5.400 | 5.400 | 24,744,941 |
| 2022-02-17 | 4.100 | 4.930 | 4.100 | 4.740 | 4.740 | 20,768,781 |
| 2022-02-16 | 3.400 | 4.250 | 3.323 | 4.120 | 4.120 | 20,244,575 |
| 2022-02-15 | 4.200 | 4.500 | 3.300 | 3.490 | 3.490 | 26,013,094 |
| 2022-02-14 | 3.850 | 5.164 | 3.800 | 4.400 | 4.400 | 59,022,475 |
| 2022-02-11 | 3.000 | 4.140 | 2.755 | 3.880 | 3.880 | 20,305,262 |
| 2022-02-10 | 2.700 | 3.500 | 2.615 | 3.000 | 3.000 | 19,816,625 |
| 2022-02-09 | 2.200 | 2.800 | 2.100 | 2.700 | 2.700 | 7,801,181 |
| 2022-02-08 | 1.775 | 2.200 | 1.770 | 1.900 | 1.900 | 3,140,328 |
| 2022-02-07 | 1.750 | 1.800 | 1.700 | 1.775 | 1.775 | 1,351,014 |
| 2022-02-04 | 1.825 | 1.900 | 1.700 | 1.750 | 1.750 | 583,747 |
| 2022-02-03 | 1.825 | 1.825 | 1.808 | 1.825 | 1.825 | 50,000 |
| 2022-02-02 | 1.700 | 1.880 | 1.700 | 1.850 | 1.850 | 441,625 |
| 2022-02-01 | 1.675 | 1.800 | 1.675 | 1.675 | 1.675 | 450,000 |
| 2022-01-31 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 135,754 |
| 2022-01-28 | 1.650 | 1.650 | 1.615 | 1.650 | 1.650 | 371,725 |
| 2022-01-27 | 1.650 | 1.700 | 1.630 | 1.650 | 1.650 | 450,000 |
| 2022-01-26 | 1.634 | 1.650 | 1.634 | 1.650 | 1.650 | 2,637 |
| 2022-01-25 | 1.625 | 1.644 | 1.606 | 1.625 | 1.625 | 30,165 |
| 2022-01-24 | 1.625 | 1.625 | 1.600 | 1.625 | 1.625 | 30,000 |
| 2022-01-21 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-01-20 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-01-19 | 1.750 | 1.750 | 1.600 | 1.625 | 1.625 | 162,952 |
| 2022-01-18 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 15,000 |
| 2022-01-17 | 1.775 | 1.790 | 1.750 | 1.750 | 1.750 | 84,174 |
| 2022-01-14 | 1.800 | 1.820 | 1.714 | 1.775 | 1.775 | 199,262 |
| 2022-01-13 | 1.750 | 1.830 | 1.714 | 1.800 | 1.800 | 313,364 |
| 2022-01-12 | 1.725 | 1.770 | 1.665 | 1.700 | 1.700 | 535,343 |
| 2022-01-11 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2022-01-10 | 1.650 | 1.800 | 1.650 | 1.680 | 1.680 | 915,929 |
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.