Caerus Mineral Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.750	4.750	4.500	4.750	4.750	36,161
2022-07-28	4.750	4.840	4.670	4.750	4.750	19,943
2022-07-27	4.650	4.675	4.650	4.650	4.650	2,128
2022-07-26	4.650	4.650	4.650	4.650	4.650	0
2022-07-25	4.650	4.700	4.650	4.650	4.650	6,351
2022-07-22	4.650	4.850	4.375	4.650	4.650	98,714
2022-07-21	4.750	4.870	4.650	4.650	4.650	3,632
2022-07-20	4.900	5.050	4.500	4.750	4.750	198,540
2022-07-19	5.250	5.300	4.900	4.900	4.900	40,354
2022-07-18	5.250	5.350	5.025	5.250	5.250	20,055
2022-07-15	5.250	5.250	5.250	5.250	5.250	0
2022-07-14	5.250	5.350	5.250	5.250	5.250	427
2022-07-13	5.250	5.350	5.010	5.250	5.250	58,326
2022-07-12	5.550	5.550	4.500	5.250	5.250	618,936
2022-07-11	6.000	6.175	5.750	6.000	6.000	4,259
2022-07-08	6.250	7.000	6.000	6.000	6.000	226,063
2022-07-07	6.250	6.290	6.050	6.250	6.250	12,158
2022-07-06	6.500	6.500	5.550	6.250	6.250	241,631
2022-07-05	6.500	6.800	6.175	6.500	6.500	133,093
2022-07-04	6.730	6.730	6.500	6.500	6.500	36,573
2022-07-01	7.460	7.460	6.500	6.750	6.750	474,415
2022-06-30	8.500	8.500	7.500	7.800	7.800	128,775
2022-06-29	8.500	8.500	8.000	8.500	8.500	119,475
2022-06-28	8.750	8.880	8.375	8.750	8.750	39,682
2022-06-27	8.750	8.880	8.375	8.750	8.750	25,423
2022-06-24	9.000	9.250	8.300	8.750	8.750	71,724
2022-06-23	9.250	9.349	8.560	9.000	9.000	125,501
2022-06-22	9.750	9.750	9.000	9.250	9.250	109,763
2022-06-21	9.800	9.800	9.600	9.800	9.800	29,957
2022-06-20	10.050	10.220	10.050	10.050	10.050	229
2022-06-17	10.500	10.600	9.565	10.050	10.050	100,046
2022-06-16	10.500	10.600	10.050	10.500	10.500	293
2022-06-15	10.675	10.675	10.000	10.500	10.500	11,062
2022-06-14	11.000	11.000	10.000	10.750	10.750	125,536
2022-06-13	12.250	12.700	11.000	11.250	11.250	269,108
2022-06-10	12.250	12.730	12.000	12.250	12.250	27,102
2022-06-09	12.250	12.740	11.880	12.250	12.250	150
2022-06-08	11.880	13.000	11.880	12.250	12.250	418,202
2022-06-07	11.750	12.425	11.500	11.750	11.750	15,765
2022-06-06	11.750	12.425	11.266	11.750	11.750	2,675
2022-06-01	11.750	12.425	11.550	11.750	11.750	91,500
2022-05-31	11.500	12.320	11.266	11.750	11.750	166,411
2022-05-30	12.000	12.330	11.266	11.500	11.500	125,840
2022-05-27	11.770	13.000	11.770	12.000	12.000	1,101,268
2022-05-26	10.125	12.625	10.125	11.800	11.800	1,349,233
2022-05-25	10.000	10.125	9.688	10.000	10.000	75,952
2022-05-24	10.100	10.100	9.500	10.000	10.000	177,511
2022-05-23	10.000	10.250	10.000	10.250	10.250	364,453
2022-05-20	10.000	10.174	9.770	10.000	10.000	147,555
2022-05-19	10.000	10.425	10.000	10.000	10.000	30,783
2022-05-18	10.000	10.400	9.880	10.000	10.000	80,575
2022-05-17	9.750	10.450	9.500	10.000	10.000	116,950
2022-05-16	9.750	10.000	9.675	9.750	9.750	108,356
2022-05-13	10.500	10.500	9.500	9.750	9.750	257,710
2022-05-12	11.500	11.500	10.260	10.500	10.500	156,151
2022-05-11	12.000	12.000	11.500	11.750	11.750	96,967
2022-05-10	12.625	12.770	12.000	12.125	12.125	68,554
2022-05-09	13.500	14.000	12.000	12.500	12.500	360,639
2022-05-06	13.750	14.190	13.000	13.500	13.500	205,735
2022-05-05	14.250	14.760	13.600	13.750	13.750	90,610

← NewerPage 18 of 21 · 1,212 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.