Wildcat Petroleum Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.900	0.970	0.900	0.900	0.900	154,173
2022-07-15	1.000	1.000	0.800	0.900	0.900	423,835
2022-07-14	1.100	1.100	1.100	1.100	1.100	0
2022-07-13	1.200	1.200	1.000	1.100	1.100	267,147
2022-07-12	1.200	1.200	1.100	1.200	1.200	7,898
2022-07-11	1.200	1.200	1.200	1.200	1.200	0
2022-07-08	1.200	1.200	1.200	1.200	1.200	0
2022-07-07	1.200	1.200	1.198	1.200	1.200	15,000
2022-07-06	1.200	1.200	1.200	1.200	1.200	0
2022-07-05	1.200	1.200	1.200	1.200	1.200	0
2022-07-04	1.200	1.200	1.102	1.200	1.200	1,225
2022-07-01	1.200	1.200	1.200	1.200	1.200	0
2022-06-30	1.200	1.200	1.102	1.200	1.200	20,246
2022-06-29	1.200	1.200	1.100	1.200	1.200	7,212,518
2022-06-28	1.200	1.250	1.100	1.200	1.200	11,464,968
2022-06-27	1.201	1.201	1.100	1.200	1.200	31,117
2022-06-24	1.300	1.300	1.200	1.300	1.300	3,440,073
2022-06-23	1.300	1.300	1.202	1.300	1.300	42,939
2022-06-22	1.300	1.300	1.202	1.300	1.300	44,992
2022-06-21	1.300	1.300	1.200	1.300	1.300	210,577
2022-06-20	1.300	1.300	1.220	1.300	1.300	104,138
2022-06-17	1.250	1.440	1.202	1.300	1.300	1,049,101
2022-06-16	1.400	1.400	1.225	1.250	1.250	130,000
2022-06-15	1.600	1.600	1.400	1.450	1.450	227,191
2022-06-14	1.650	1.670	1.650	1.650	1.650	26,100
2022-06-13	1.650	1.650	1.650	1.650	1.650	0
2022-06-10	1.650	1.650	1.650	1.650	1.650	0
2022-06-09	1.650	1.675	1.650	1.650	1.650	30,745
2022-06-08	1.650	1.675	1.500	1.650	1.650	2,666,565
2022-06-07	1.650	1.650	1.650	1.650	1.650	0
2022-06-06	1.750	1.800	1.500	1.650	1.650	300,741
2022-06-01	1.750	1.750	1.750	1.750	1.750	0
2022-05-31	1.750	1.750	1.600	1.750	1.750	10,683
2022-05-30	1.750	1.750	1.750	1.750	1.750	29,571
2022-05-27	1.750	1.750	1.750	1.750	1.750	0
2022-05-26	1.750	1.900	1.750	1.750	1.750	1,160,000
2022-05-25	1.750	1.750	1.750	1.750	1.750	0
2022-05-24	1.750	1.750	1.750	1.750	1.750	0
2022-05-23	1.750	1.750	1.600	1.750	1.750	20,580
2022-05-20	1.850	1.900	1.600	1.750	1.750	172,820
2022-05-19	1.850	1.850	1.700	1.850	1.850	15,133
2022-05-18	1.850	1.856	1.850	1.850	1.850	1,050,000
2022-05-17	1.850	1.850	1.850	1.850	1.850	0
2022-05-16	1.850	1.850	1.850	1.850	1.850	0
2022-05-13	1.850	1.850	1.822	1.850	1.850	50,000
2022-05-12	1.850	1.850	1.850	1.850	1.850	0
2022-05-11	1.850	1.850	1.700	1.850	1.850	119,691
2022-05-10	1.850	2.000	1.704	1.900	1.900	248,142
2022-05-09	1.850	2.000	1.700	1.850	1.850	906,158
2022-05-06	1.950	1.984	1.700	1.800	1.800	4,247,658
2022-05-05	2.050	2.100	1.700	2.100	2.100	12,086,191
2022-05-04	2.050	2.089	1.900	2.050	2.050	21,177
2022-05-03	2.050	2.095	2.000	2.050	2.050	22,838
2022-04-29	2.050	2.050	1.900	2.050	2.050	2,104,535
2022-04-28	1.935	2.200	1.935	2.050	2.050	1,461,084
2022-04-27	1.900	1.990	1.800	1.900	1.900	851,589
2022-04-26	2.500	2.540	1.800	1.900	1.900	25,969,498
2022-04-25	2.500	2.548	2.500	2.500	2.500	22,615
2022-04-22	2.400	2.675	2.300	2.500	2.500	2,293,237
2022-04-21	2.400	2.400	2.310	2.400	2.400	61,750

← NewerPage 19 of 22 · 1,262 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.