Wildcat Petroleum Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.140	1.140	1.000	1.100	1.100	609,551
2022-10-11	1.350	1.400	1.200	1.300	1.300	568,425
2022-10-10	1.350	1.365	1.300	1.350	1.350	554,808
2022-10-07	1.350	1.350	1.301	1.350	1.350	645,488
2022-10-06	1.450	1.600	1.300	1.350	1.350	261,213
2022-10-05	1.448	1.448	1.350	1.410	1.410	919,616
2022-10-04	1.600	1.640	1.352	1.375	1.375	2,600,804
2022-10-03	1.500	1.674	1.400	1.600	1.600	474,664
2022-09-30	1.500	1.520	1.400	1.500	1.500	77,102
2022-09-29	1.500	1.600	1.500	1.500	1.500	2,370
2022-09-28	1.500	1.600	1.400	1.500	1.500	36,730
2022-09-27	1.500	1.600	1.500	1.500	1.500	2,182
2022-09-26	1.450	1.500	1.400	1.500	1.500	2,143
2022-09-23	1.650	1.800	1.420	1.450	1.450	244,381
2022-09-22	1.650	1.800	1.500	1.650	1.650	122,720
2022-09-21	1.650	1.800	1.500	1.650	1.650	557,583
2022-09-20	1.650	1.740	1.503	1.650	1.650	156,869
2022-09-16	1.650	1.800	1.506	1.700	1.700	743,440
2022-09-15	1.750	1.900	1.500	1.650	1.650	804,701
2022-09-14	1.200	1.875	1.200	1.750	1.750	1,124,081
2022-09-13	1.200	1.400	1.200	1.200	1.200	42,793
2022-09-12	0.850	1.395	0.800	1.200	1.200	1,732,997
2022-09-09	0.850	0.950	0.808	0.850	0.850	421,171
2022-09-08	0.775	0.840	0.775	0.775	0.775	160,000
2022-09-07	0.775	0.805	0.775	0.775	0.775	124,223
2022-09-06	0.775	0.775	0.775	0.775	0.775	0
2022-09-05	0.775	0.808	0.775	0.775	0.775	61,863
2022-09-02	0.775	0.808	0.775	0.775	0.775	160,792
2022-09-01	0.758	0.808	0.758	0.775	0.775	72,313
2022-08-31	0.750	0.750	0.750	0.750	0.750	0
2022-08-30	0.750	0.750	0.750	0.750	0.750	0
2022-08-26	0.750	0.750	0.750	0.750	0.750	0
2022-08-25	0.750	0.758	0.750	0.750	0.750	6,043
2022-08-24	0.750	0.760	0.730	0.730	0.730	148,794
2022-08-23	0.750	0.750	0.750	0.750	0.750	0
2022-08-22	0.750	0.780	0.750	0.750	0.750	5
2022-08-19	0.750	0.800	0.700	0.750	0.750	3,527,466
2022-08-18	0.750	0.750	0.750	0.750	0.750	0
2022-08-17	0.750	0.750	0.750	0.750	0.750	0
2022-08-16	0.750	0.800	0.600	0.750	0.750	8,380,000
2022-08-15	0.750	0.800	0.700	0.750	0.750	297,269
2022-08-12	0.750	0.800	0.700	0.750	0.750	81,469
2022-08-11	0.844	0.844	0.700	0.750	0.750	324,927
2022-08-10	0.850	0.850	0.850	0.850	0.850	0
2022-08-09	0.850	0.850	0.850	0.850	0.850	0
2022-08-08	0.850	0.850	0.844	0.850	0.850	60,665
2022-08-05	0.850	0.850	0.700	0.850	0.850	8,085
2022-08-04	0.850	0.850	0.850	0.850	0.850	0
2022-08-03	0.875	0.875	0.800	0.850	0.850	176,943
2022-08-02	0.900	1.000	0.900	0.900	0.900	5
2022-08-01	0.900	0.900	0.800	0.900	0.900	5,140,180
2022-07-29	0.900	0.900	0.800	0.900	0.900	42,401
2022-07-28	0.900	0.900	0.895	0.900	0.900	280,539
2022-07-27	0.900	0.900	0.800	0.900	0.900	17,499
2022-07-26	0.900	1.000	0.800	0.900	0.900	12,865
2022-07-25	0.900	0.900	0.895	0.900	0.900	61,902
2022-07-22	0.900	0.900	0.895	0.900	0.900	60,000
2022-07-21	0.900	0.900	0.900	0.900	0.900	0
2022-07-20	0.900	1.000	0.800	0.900	0.900	115,955
2022-07-19	0.900	0.944	0.825	0.900	0.900	2,817,919

← NewerPage 18 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.