Caerus Mineral Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	13.500	14.300	13.415	14.000	14.000	54,061
2022-05-03	13.120	14.000	13.120	13.350	13.350	206,869
2022-04-29	12.440	12.440	12.100	12.250	12.250	66,223
2022-04-28	12.750	13.200	12.160	12.500	12.500	171,823
2022-04-27	12.750	13.185	12.160	12.750	12.750	169,894
2022-04-26	12.250	12.950	12.000	12.500	12.500	258,972
2022-04-25	12.750	12.750	12.045	12.250	12.250	86,247
2022-04-22	13.500	13.500	12.530	12.750	12.750	573,320
2022-04-21	13.750	14.100	13.500	13.750	13.750	195,050
2022-04-20	14.500	14.500	13.750	13.750	13.750	112,670
2022-04-19	14.750	15.240	14.000	14.500	14.500	508,308
2022-04-14	14.750	14.750	14.100	14.750	14.750	29,108
2022-04-13	15.000	15.400	14.167	15.000	15.000	276,112
2022-04-12	15.500	15.750	15.000	15.000	15.000	91,026
2022-04-11	14.250	15.880	13.700	15.500	15.500	592,183
2022-04-08	14.250	14.450	13.500	14.250	14.250	53,722
2022-04-07	14.000	14.670	13.500	14.250	14.250	171,376
2022-04-06	13.250	14.500	13.150	14.000	14.000	504,420
2022-04-05	12.500	12.650	12.050	12.500	12.500	18,952
2022-04-04	13.000	13.000	12.000	12.500	12.500	66,383
2022-04-01	13.250	13.250	12.550	13.000	13.000	69,065
2022-03-31	13.250	13.375	12.500	13.250	13.250	769,626
2022-03-30	13.500	13.850	12.000	13.250	13.250	303,903
2022-03-29	14.000	14.350	12.750	13.500	13.500	177,534
2022-03-28	15.000	15.000	13.500	14.000	14.000	1,222,552
2022-03-25	15.250	15.700	14.520	15.000	15.000	54,627
2022-03-24	15.250	15.700	14.750	15.250	15.250	49,086
2022-03-23	15.250	15.970	14.770	15.250	15.250	197,961
2022-03-22	15.250	15.925	15.100	15.250	15.250	30,676
2022-03-21	15.750	16.150	15.050	15.250	15.250	334,173
2022-03-18	14.500	16.500	14.325	15.750	15.750	1,397,219
2022-03-17	14.250	15.000	13.650	14.500	14.500	541,368
2022-03-16	14.000	15.000	13.330	14.250	14.250	381,814
2022-03-15	12.500	13.280	12.060	12.750	12.750	215,154
2022-03-14	12.500	12.725	12.050	12.500	12.500	58,400
2022-03-11	12.990	12.990	12.050	12.500	12.500	154,015
2022-03-10	13.000	14.000	12.260	13.000	13.000	128,330
2022-03-09	13.500	14.000	12.000	13.000	13.000	152,530
2022-03-08	13.500	13.875	13.000	13.500	13.500	65,444
2022-03-07	14.500	14.500	13.000	13.500	13.500	424,003
2022-03-04	15.250	15.500	14.250	14.750	14.750	199,905
2022-03-03	15.250	15.250	15.000	15.250	15.250	44,000
2022-03-02	15.500	15.700	15.060	15.500	15.500	80,947
2022-03-01	14.970	16.200	14.970	15.500	15.500	464,191
2022-02-28	14.750	14.975	14.525	14.750	14.750	17,876
2022-02-25	15.000	15.340	14.520	14.750	14.750	246,353
2022-02-24	15.875	15.995	14.500	15.000	15.000	239,557
2022-02-23	16.190	16.190	15.750	15.875	15.875	239,757
2022-02-22	16.250	16.250	16.000	16.250	16.250	77,112
2022-02-21	16.250	16.400	16.160	16.250	16.250	113,980
2022-02-18	17.000	17.000	16.000	16.250	16.250	188,343
2022-02-17	18.375	18.500	16.770	17.000	17.000	1,505,697
2022-02-16	16.825	18.750	16.825	18.375	18.375	270,963
2022-02-15	16.625	17.000	16.500	16.625	16.625	65,787
2022-02-14	16.625	17.000	16.410	16.625	16.625	64,812
2022-02-11	16.410	16.970	16.410	16.625	16.625	52,017
2022-02-10	16.500	16.890	16.275	16.500	16.500	225,711
2022-02-09	14.370	16.750	14.370	16.500	16.500	505,611
2022-02-08	13.750	14.500	13.625	14.250	14.250	1,765,612
2022-02-07	14.000	14.000	13.650	13.750	13.750	38,842

← NewerPage 19 of 21 · 1,211 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.