Cloudbreak Discovery PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.300	0.350	0.265	0.300	0.300	254,637
2024-08-19	0.300	0.300	0.300	0.300	0.300	0
2024-08-16	0.300	0.330	0.270	0.270	0.270	92,435
2024-08-15	0.275	0.300	0.250	0.300	0.300	1,429,591
2024-08-14	0.275	0.292	0.275	0.275	0.275	111,787
2024-08-13	0.275	0.293	0.265	0.275	0.275	462,423
2024-08-12	0.275	0.293	0.262	0.275	0.275	115,500
2024-08-09	0.275	0.275	0.262	0.275	0.275	37,320
2024-08-08	0.275	0.300	0.250	0.275	0.275	119,242
2024-08-07	0.275	0.293	0.250	0.275	0.275	15,561
2024-08-06	0.275	0.288	0.261	0.275	0.275	586,172
2024-08-05	0.275	0.300	0.261	0.275	0.275	249,384
2024-08-02	0.275	0.288	0.262	0.275	0.275	766,921
2024-08-01	0.275	0.300	0.260	0.275	0.275	1,004,393
2024-07-31	0.275	0.300	0.250	0.275	0.275	659,841
2024-07-30	0.275	0.300	0.250	0.275	0.275	1,259,977
2024-07-29	0.300	0.350	0.235	0.275	0.275	2,844,991
2024-07-26	0.300	0.338	0.250	0.300	0.300	160,784
2024-07-25	0.300	0.340	0.293	0.300	0.300	1,270,194
2024-07-24	0.300	0.323	0.291	0.300	0.300	331,810
2024-07-23	0.300	0.340	0.282	0.300	0.300	85,230
2024-07-22	0.300	0.324	0.265	0.300	0.300	181,730
2024-07-19	0.275	0.330	0.260	0.300	0.300	1,884,744
2024-07-18	0.325	0.350	0.253	0.275	0.275	5,328,636
2024-07-17	0.325	0.327	0.300	0.325	0.325	902,635
2024-07-16	0.353	0.353	0.300	0.325	0.325	2,628,268
2024-07-15	0.375	0.400	0.350	0.375	0.375	174,509
2024-07-12	0.375	0.400	0.350	0.375	0.375	288,548
2024-07-11	0.375	0.375	0.350	0.375	0.375	173,656
2024-07-10	0.375	0.400	0.350	0.375	0.375	503,650
2024-07-09	0.375	0.400	0.350	0.375	0.375	117,508
2024-07-08	0.375	0.375	0.353	0.375	0.375	226,328
2024-07-05	0.375	0.400	0.343	0.375	0.375	486,143
2024-07-04	0.375	0.400	0.350	0.375	0.375	551,293
2024-07-03	0.375	0.400	0.350	0.375	0.375	888,500
2024-07-02	0.375	0.375	0.350	0.375	0.375	107,796
2024-07-01	0.375	0.375	0.350	0.375	0.375	172,521
2024-06-28	0.325	0.390	0.300	0.375	0.375	2,411,865
2024-06-27	0.325	0.350	0.300	0.325	0.325	311,733
2024-06-26	0.375	0.400	0.300	0.325	0.325	1,614,268
2024-06-25	0.375	0.375	0.350	0.375	0.375	125,369
2024-06-24	0.375	0.375	0.350	0.375	0.375	116,590
2024-06-21	0.375	0.375	0.350	0.375	0.375	253,608
2024-06-20	0.375	0.400	0.351	0.375	0.375	207,043
2024-06-19	0.400	0.400	0.350	0.375	0.375	522,688
2024-06-18	0.400	0.450	0.350	0.400	0.400	118,182
2024-06-17	0.400	0.450	0.350	0.400	0.400	232,442
2024-06-14	0.400	0.450	0.350	0.400	0.400	174,243
2024-06-13	0.400	0.450	0.350	0.400	0.400	262,479
2024-06-12	0.400	0.450	0.350	0.400	0.400	429,016
2024-06-11	0.400	0.450	0.350	0.400	0.400	44,683
2024-06-10	0.400	0.400	0.399	0.400	0.400	10,000
2024-06-07	0.400	0.450	0.350	0.400	0.400	29,554
2024-06-06	0.400	0.450	0.350	0.400	0.400	645,566
2024-06-05	0.400	0.450	0.355	0.400	0.400	79,018
2024-06-04	0.400	0.450	0.350	0.400	0.400	404,378
2024-06-03	0.400	0.402	0.355	0.400	0.400	41,608
2024-05-31	0.400	0.450	0.350	0.400	0.400	607,707
2024-05-30	0.400	0.450	0.350	0.400	0.400	381,360
2024-05-29	0.400	0.450	0.400	0.400	0.400	6,356

← NewerPage 9 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.