Wildcat Petroleum Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.400	0.400	0.400	0.400	0.400	0
2023-06-30	0.425	0.435	0.400	0.425	0.425	4,288,756
2023-06-29	0.428	0.428	0.375	0.406	0.406	1,041,043
2023-06-28	0.500	0.524	0.400	0.450	0.450	882,419
2023-06-27	0.500	0.550	0.428	0.500	0.500	3,546,002
2023-06-26	0.525	0.590	0.450	0.500	0.500	8,026,605
2023-06-23	0.400	0.400	0.350	0.400	0.400	11,300,000
2023-06-22	0.400	0.400	0.350	0.400	0.400	124,417
2023-06-21	0.400	0.400	0.365	0.400	0.400	4,042
2023-06-20	0.350	0.450	0.350	0.400	0.400	927,128
2023-06-19	0.450	0.500	0.350	0.350	0.350	23,111,648
2023-06-16	0.450	0.450	0.450	0.450	0.450	0
2023-06-15	0.450	0.490	0.430	0.450	0.450	46,331
2023-06-14	0.450	0.450	0.450	0.450	0.450	0
2023-06-13	0.450	0.450	0.430	0.450	0.450	3,298
2023-06-12	0.450	0.462	0.400	0.450	0.450	130,021
2023-06-09	0.450	0.475	0.400	0.450	0.450	841,777
2023-06-08	0.450	0.450	0.400	0.450	0.450	20,055,757
2023-06-07	0.450	0.485	0.450	0.450	0.450	413,150
2023-06-06	0.450	0.490	0.400	0.450	0.450	18,652,200
2023-06-05	0.450	0.500	0.450	0.450	0.450	147,688
2023-06-02	0.450	0.500	0.400	0.450	0.450	7,112,191
2023-06-01	0.450	0.500	0.450	0.450	0.450	1,522
2023-05-31	0.450	0.510	0.400	0.450	0.450	61,980
2023-05-30	0.494	0.494	0.494	0.494	0.494	24,000
2023-05-26	0.450	0.500	0.400	0.450	0.450	4,773,376
2023-05-25	0.450	0.475	0.450	0.450	0.450	102,750
2023-05-24	0.475	0.500	0.450	0.450	0.450	110,162
2023-05-23	0.475	0.475	0.475	0.475	0.475	0
2023-05-22	0.550	0.550	0.500	0.550	0.550	16,808
2023-05-19	0.584	0.584	0.500	0.550	0.550	1,006,193
2023-05-18	0.675	0.675	0.650	0.675	0.675	6,100,000
2023-05-17	0.675	0.675	0.650	0.675	0.675	3,299
2023-05-16	0.675	0.680	0.650	0.675	0.675	45,989
2023-05-15	0.675	0.675	0.675	0.675	0.675	0
2023-05-12	0.675	0.675	0.650	0.675	0.675	6,100,000
2023-05-11	0.675	0.700	0.650	0.675	0.675	6,101,421
2023-05-10	0.675	0.675	0.675	0.675	0.675	0
2023-05-09	0.675	0.675	0.650	0.675	0.675	3,040
2023-05-05	0.675	0.700	0.675	0.675	0.675	362
2023-05-04	0.675	0.675	0.650	0.675	0.675	200
2023-05-03	0.675	0.700	0.650	0.675	0.675	9,216
2023-05-02	0.675	0.675	0.675	0.675	0.675	0
2023-04-28	0.675	0.850	0.650	0.750	0.750	279,734
2023-04-27	0.700	0.700	0.660	0.675	0.675	1,743,707
2023-04-26	0.725	0.750	0.700	0.725	0.725	4,763
2023-04-25	0.725	0.750	0.700	0.725	0.725	10,048
2023-04-24	0.725	0.725	0.725	0.725	0.725	0
2023-04-21	0.725	0.765	0.700	0.765	0.765	5,712,288
2023-04-20	0.725	0.795	0.700	0.725	0.725	445,855
2023-04-19	0.950	1.100	0.655	0.725	0.725	2,367,314
2023-04-18	0.950	1.100	0.800	0.950	0.950	10,862
2023-04-17	0.950	1.000	0.800	0.950	0.950	91,772
2023-04-14	1.000	1.000	1.000	1.000	1.000	43,995
2023-04-13	1.000	1.000	0.900	1.000	1.000	26,163
2023-04-12	1.000	1.100	0.900	1.000	1.000	1,885
2023-04-11	1.000	1.000	0.830	1.000	1.000	833,880
2023-04-06	1.000	1.100	1.000	1.000	1.000	3,000,000
2023-04-05	1.000	1.000	0.920	1.000	1.000	157,062
2023-04-04	1.000	1.000	0.900	1.000	1.000	4,300,000

← NewerPage 15 of 22 · 1,270 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.