Cloudbreak Discovery PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.700	1.700	1.626	1.650	1.650	366,726
2022-01-06	1.725	1.744	1.725	1.725	1.725	100,000
2022-01-05	1.725	1.725	1.661	1.725	1.725	165,065
2022-01-04	1.765	1.765	1.750	1.750	1.750	150,000
2021-12-31	1.770	1.800	1.770	1.775	1.775	114,616
2021-12-30	1.650	1.800	1.650	1.750	1.750	767,057
2021-12-29	2.050	2.153	1.600	1.650	1.650	1,855,918
2021-12-24	2.100	2.100	2.000	2.100	2.100	47,494
2021-12-23	2.100	2.100	2.100	2.100	2.100	0
2021-12-22	2.100	2.100	1.900	2.100	2.100	185,432
2021-12-21	2.100	2.100	2.000	2.100	2.100	200,000
2021-12-20	2.150	2.150	2.150	2.150	2.150	0
2021-12-17	2.150	2.150	2.150	2.150	2.150	0
2021-12-16	2.000	2.200	2.000	2.051	2.051	242,894
2021-12-15	2.000	2.000	1.956	2.000	2.000	333,333
2021-12-14	2.000	2.050	1.950	2.000	2.000	30,000
2021-12-13	2.000	2.100	1.925	2.000	2.000	387,640
2021-12-10	1.875	2.100	1.825	2.000	2.000	872,793
2021-12-09	1.875	1.875	1.875	1.875	1.875	0
2021-12-08	1.900	1.948	1.750	1.875	1.875	246,882
2021-12-07	1.775	1.900	1.775	1.900	1.900	402,181
2021-12-06	1.700	1.700	1.600	1.700	1.700	66,666
2021-12-03	1.700	1.700	1.700	1.700	1.700	762,000
2021-12-02	1.850	1.850	1.655	1.825	1.825	1,914,234
2021-12-01	1.500	1.880	1.500	1.850	1.850	757,427
2021-11-30	1.500	1.600	1.440	1.500	1.500	1,490,440
2021-11-29	1.500	1.500	1.450	1.500	1.500	325,000
2021-11-26	1.450	1.490	1.425	1.425	1.425	382,757
2021-11-25	1.450	1.500	1.450	1.450	1.450	407,073
2021-11-24	1.515	1.515	1.425	1.450	1.450	1,875,200
2021-11-23	1.570	1.570	1.500	1.550	1.550	651,639
2021-11-22	1.800	1.800	1.540	1.550	1.550	1,700,955
2021-11-19	1.800	1.825	1.800	1.800	1.800	105,482
2021-11-18	1.800	1.830	1.800	1.800	1.800	29,849
2021-11-17	1.850	1.850	1.801	1.850	1.850	31,789
2021-11-16	1.850	1.850	1.800	1.850	1.850	82,585
2021-11-15	1.900	1.900	1.802	1.900	1.900	34,160
2021-11-12	1.900	1.900	1.870	1.900	1.900	200,000
2021-11-11	1.950	1.950	1.900	1.950	1.950	52,790
2021-11-10	1.950	1.950	1.905	1.950	1.950	126,959
2021-11-09	1.950	1.970	1.950	1.950	1.950	163,679
2021-11-08	1.900	1.900	1.800	1.900	1.900	212,806
2021-11-05	1.900	1.900	1.900	1.900	1.900	0
2021-11-04	1.900	1.900	1.900	1.900	1.900	0
2021-11-03	1.900	1.900	1.900	1.900	1.900	0
2021-11-02	1.950	1.990	1.820	1.900	1.900	475,125
2021-11-01	2.010	2.010	1.950	1.950	1.950	200,000
2021-10-29	2.000	2.300	2.000	2.050	2.050	2,458,589
2021-10-28	2.100	2.100	1.950	1.950	1.950	120,779
2021-10-27	1.900	2.284	1.900	2.050	2.050	1,022,792
2021-10-26	1.850	1.850	1.850	1.850	1.850	0
2021-10-25	1.850	1.890	1.850	1.850	1.850	12,690
2021-10-22	1.850	1.850	1.825	1.850	1.850	50,000
2021-10-21	1.800	1.900	1.800	1.850	1.850	1,491,412
2021-10-20	1.725	1.725	1.703	1.725	1.725	40,000
2021-10-19	1.725	1.725	1.725	1.725	1.725	0
2021-10-18	1.700	1.750	1.650	1.725	1.725	196,293
2021-10-15	1.625	1.800	1.600	1.700	1.700	2,618,756
2021-10-14	1.700	1.700	1.492	1.625	1.625	1,600,935

← NewerPage 20 of 20 · 1,199 trading days

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.