Wildcat Petroleum Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.500	2.700	2.350	2.500	2.500	2,342,435
2022-04-19	2.500	2.560	2.500	2.500	2.500	39,187
2022-04-14	2.500	2.650	2.300	2.500	2.500	1,735,866
2022-04-13	2.500	2.500	2.300	2.500	2.500	690,000
2022-04-12	2.500	2.625	2.430	2.500	2.500	125,360
2022-04-11	2.500	2.630	2.430	2.500	2.500	202,584
2022-04-08	2.500	2.700	2.300	2.500	2.500	8,809,035
2022-04-07	2.500	2.590	2.300	2.500	2.500	2,210,939
2022-04-06	2.350	2.700	2.300	2.460	2.460	16,204,667
2022-04-05	2.150	2.475	2.150	2.350	2.350	1,129,684
2022-04-04	2.100	2.300	2.100	2.100	2.100	22,476
2022-04-01	1.900	2.300	1.790	2.100	2.100	1,352,716
2022-03-31	1.800	2.075	1.700	1.900	1.900	2,318,884
2022-03-30	2.000	2.100	1.900	2.000	2.000	142,206
2022-03-29	2.000	2.050	1.900	2.000	2.000	14,011
2022-03-28	2.000	2.069	1.900	2.000	2.000	58,912
2022-03-25	2.000	2.075	2.000	2.000	2.000	126,499
2022-03-24	2.100	2.100	1.900	2.000	2.000	362,522
2022-03-23	2.100	2.119	2.000	2.100	2.100	194,730
2022-03-22	2.100	2.123	2.100	2.100	2.100	22,989
2022-03-21	2.100	2.150	2.020	2.100	2.100	86,945
2022-03-18	2.100	2.150	2.100	2.100	2.100	48,743
2022-03-17	2.100	2.150	2.000	2.100	2.100	13,200
2022-03-16	2.100	2.100	2.020	2.100	2.100	29,968
2022-03-15	2.100	2.100	2.100	2.100	2.100	0
2022-03-14	2.150	2.169	2.100	2.100	2.100	251,931
2022-03-11	2.150	2.175	2.090	2.150	2.150	323,238
2022-03-10	2.300	2.310	2.100	2.150	2.150	948,604
2022-03-09	2.300	2.400	2.200	2.300	2.300	572,389
2022-03-08	2.300	2.310	2.200	2.300	2.300	171,368
2022-03-07	2.300	2.310	2.300	2.300	2.300	7,401
2022-03-04	2.300	2.300	2.250	2.300	2.300	77,375
2022-03-03	2.400	2.400	2.200	2.300	2.300	1,359,115
2022-03-02	2.600	2.688	2.300	2.500	2.500	39,335
2022-03-01	2.600	2.600	2.550	2.600	2.600	39,529
2022-02-28	2.600	2.694	2.520	2.600	2.600	114,108
2022-02-25	2.600	2.675	2.600	2.600	2.600	112,966
2022-02-24	2.600	2.600	2.500	2.600	2.600	4,407,890
2022-02-23	2.650	2.650	2.500	2.650	2.650	2,931,488
2022-02-22	2.900	2.900	2.403	2.650	2.650	1,566,199
2022-02-21	2.900	2.950	2.800	2.900	2.900	1,001,348
2022-02-18	2.900	2.950	2.809	2.900	2.900	1,322,234
2022-02-17	2.950	3.000	2.800	2.900	2.900	457,729
2022-02-16	3.000	3.070	2.820	2.950	2.950	941,454
2022-02-15	3.050	3.100	2.900	3.000	3.000	1,149,563
2022-02-14	3.150	3.222	2.900	3.050	3.050	1,481,082
2022-02-11	3.150	3.250	3.020	3.150	3.150	619,686
2022-02-10	3.150	3.300	3.015	3.150	3.150	1,408,016
2022-02-09	3.200	3.388	3.000	3.150	3.150	2,096,666
2022-02-08	2.925	3.300	2.800	2.820	2.820	2,797,557
2022-02-07	2.750	3.200	2.600	2.900	2.900	4,621,378
2022-02-04	2.650	2.680	2.612	2.650	2.650	3,507,471
2022-02-03	2.550	2.700	2.400	2.650	2.650	1,367,904
2022-02-02	2.575	2.600	2.450	2.550	2.550	782,717
2022-02-01	2.300	2.800	2.240	2.240	2.240	2,228,079
2022-01-31	2.450	2.450	2.300	2.300	2.300	397,382
2022-01-28	2.650	2.700	2.400	2.500	2.500	661,255
2022-01-27	2.650	2.700	2.500	2.700	2.700	1,316,066
2022-01-26	2.150	2.800	2.100	2.100	2.100	2,100,510
2022-01-25	2.150	2.436	2.050	2.150	2.150	941,766

← NewerPage 20 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.