Caerus Mineral Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	14.000	14.350	13.660	14.000	14.000	101,028
2022-02-03	14.000	14.225	13.650	14.000	14.000	32,199
2022-02-02	14.000	14.350	13.610	14.000	14.000	8,909
2022-02-01	14.500	14.500	14.000	14.000	14.000	79,774
2022-01-31	14.500	14.570	14.000	14.500	14.500	24,314
2022-01-28	14.500	14.620	14.000	14.500	14.500	44,497
2022-01-27	14.500	14.750	14.030	14.500	14.500	42,919
2022-01-26	15.250	15.500	14.500	14.500	14.500	124,011
2022-01-25	15.250	15.500	14.780	15.250	15.250	132,861
2022-01-24	14.920	14.920	14.515	14.750	14.750	60,445
2022-01-21	15.750	15.790	14.600	15.250	15.250	71,173
2022-01-20	16.400	16.400	15.000	15.750	15.750	81,579
2022-01-19	17.000	17.000	16.000	16.500	16.500	33,134
2022-01-18	16.750	18.000	16.330	17.000	17.000	692,078
2022-01-17	16.440	16.440	15.500	16.250	16.250	132,999
2022-01-14	16.500	16.950	16.000	16.500	16.500	53,842
2022-01-13	17.250	19.700	16.050	16.500	16.500	2,055,425
2022-01-12	14.250	17.300	14.000	14.000	14.000	395,684
2022-01-11	14.250	14.900	13.820	14.250	14.250	2,765
2022-01-10	14.250	14.900	13.770	14.250	14.250	100,677
2022-01-07	14.000	14.500	13.650	14.250	14.250	52,724
2022-01-06	14.000	14.390	13.625	14.000	14.000	31,329
2022-01-05	14.000	14.450	13.500	14.000	14.000	114,648
2022-01-04	14.000	14.450	13.710	14.000	14.000	29,596
2021-12-31	14.000	14.380	13.690	14.000	14.000	48,949
2021-12-30	14.000	14.500	13.690	14.000	14.000	37,280
2021-12-29	14.000	14.400	13.690	14.350	14.350	694,644
2021-12-24	14.000	14.150	14.000	14.000	14.000	64,748
2021-12-23	14.000	14.150	13.625	14.000	14.000	64,732
2021-12-22	14.000	14.050	13.515	14.000	14.000	222,361
2021-12-21	14.000	14.500	13.600	14.000	14.000	556,298
2021-12-20	14.250	14.500	13.500	14.500	14.500	144,958
2021-12-17	14.250	14.250	14.025	14.250	14.250	141,073
2021-12-16	14.500	14.500	13.000	14.250	14.250	404,790
2021-12-15	14.500	14.500	14.250	14.500	14.500	66,540
2021-12-14	14.750	14.900	14.250	14.500	14.500	233,079
2021-12-13	14.750	15.000	14.000	14.250	14.250	224,530
2021-12-10	14.750	14.975	14.525	14.750	14.750	29,802
2021-12-09	14.750	14.975	14.625	14.750	14.750	43,272
2021-12-08	15.000	15.200	14.610	15.000	15.000	228,793
2021-12-07	15.000	15.200	14.600	15.000	15.000	78,965
2021-12-06	15.500	15.500	14.000	15.000	15.000	157,223
2021-12-03	15.500	15.500	15.100	15.500	15.500	24,738
2021-12-02	15.500	15.500	15.050	15.500	15.500	52,568
2021-12-01	15.500	15.500	15.000	15.500	15.500	79,462
2021-11-30	15.500	15.500	15.050	15.500	15.500	8,154
2021-11-29	15.500	15.670	15.000	15.500	15.500	157,748
2021-11-26	15.250	15.800	14.575	15.500	15.500	441,100
2021-11-25	16.125	16.140	15.220	15.500	15.500	318,118
2021-11-24	16.750	16.890	16.000	16.125	16.125	187,272
2021-11-23	17.000	17.000	16.500	16.750	16.750	244,911
2021-11-22	17.250	17.250	16.750	17.125	17.125	181,897
2021-11-19	17.250	17.460	17.050	17.250	17.250	296,727
2021-11-18	17.250	17.460	17.130	17.250	17.250	143,634
2021-11-17	17.250	17.470	17.055	17.250	17.250	277,627
2021-11-16	19.000	19.000	16.710	17.250	17.250	1,114,454
2021-11-15	19.000	19.200	18.560	19.000	19.000	75,554
2021-11-12	19.500	19.500	18.600	19.000	19.000	133,526
2021-11-11	19.500	20.500	19.100	19.500	19.500	460,965
2021-11-10	18.000	20.000	17.611	19.500	19.500	403,972

← NewerPage 20 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.