Wildcat Petroleum Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.150	2.400	2.015	2.150	2.150	741,779
2022-01-21	2.375	2.400	2.100	2.150	2.150	944,284
2022-01-20	2.250	2.550	2.250	2.375	2.375	3,037,593
2022-01-19	2.250	2.300	2.000	2.150	2.150	161,373
2022-01-18	2.250	2.400	2.250	2.250	2.250	355,267
2022-01-17	2.100	2.400	2.040	2.150	2.150	1,589,510
2022-01-14	2.100	2.150	2.050	2.100	2.100	479,419
2022-01-13	1.600	2.250	1.600	2.100	2.100	3,384,418
2022-01-12	1.600	1.650	1.600	1.600	1.600	54,797
2022-01-11	1.600	1.700	1.510	1.600	1.600	13,955
2022-01-10	1.600	1.600	1.600	1.600	1.600	0
2022-01-07	1.625	1.690	1.510	1.600	1.600	154,857
2022-01-06	1.750	1.800	1.500	1.625	1.625	827,269
2022-01-05	1.750	1.750	1.750	1.750	1.750	0
2022-01-04	1.800	1.900	1.725	1.760	1.760	732,906
2021-12-31	1.675	1.894	1.650	1.800	1.800	510,279
2021-12-30	2.075	2.175	1.013	1.675	1.675	17,261,594
2021-12-29	1.850	2.200	1.850	1.975	1.975	1,593,166
2021-12-24	1.850	1.850	1.850	1.850	1.850	0
2021-12-23	1.850	1.850	1.850	1.850	1.850	0
2021-12-22	1.850	1.880	1.850	1.850	1.850	27,517
2021-12-21	1.897	1.897	1.800	1.850	1.850	299,190
2021-12-20	1.950	1.950	1.900	1.950	1.950	505,557
2021-12-17	1.950	1.950	1.903	1.950	1.950	40,795
2021-12-16	1.950	1.980	1.900	1.950	1.950	135,737
2021-12-15	1.950	1.950	1.903	1.950	1.950	49,461
2021-12-14	1.950	1.950	1.900	1.950	1.950	19,880
2021-12-13	1.900	2.191	1.900	1.950	1.950	501,238
2021-12-10	1.775	1.800	1.660	1.775	1.775	104,242
2021-12-09	1.775	1.800	1.775	1.775	1.775	158,241
2021-12-08	1.625	1.890	1.580	1.775	1.775	249,263
2021-12-07	1.625	1.685	1.550	1.625	1.625	485,399
2021-12-06	1.800	1.800	1.500	1.625	1.625	691,068
2021-12-03	1.800	1.800	1.800	1.800	1.800	429,790
2021-12-02	1.850	1.850	1.709	1.850	1.850	1,619
2021-12-01	1.850	1.850	1.850	1.850	1.850	0
2021-11-30	1.850	1.950	1.850	1.850	1.850	384
2021-11-29	1.900	2.000	1.700	1.850	1.850	627,601
2021-11-26	2.075	2.200	1.800	1.900	1.900	541,181
2021-11-25	2.150	2.250	1.900	2.075	2.075	575,943
2021-11-24	2.100	2.291	2.010	2.150	2.150	137,664
2021-11-23	2.100	2.100	2.010	2.100	2.100	162
2021-11-22	2.100	2.288	2.010	2.100	2.100	421,363
2021-11-19	2.250	2.300	1.900	2.100	2.100	231,571
2021-11-18	2.300	2.488	2.172	2.250	2.250	361,106
2021-11-17	2.150	2.700	1.900	2.300	2.300	3,966,149
2021-11-16	2.125	2.190	1.800	1.950	1.950	171,391
2021-11-15	2.000	2.800	2.000	2.125	2.125	4,447,497
2021-11-12	1.425	3.500	1.425	1.900	1.900	10,760,603
2021-11-11	1.250	1.500	1.200	1.350	1.350	4,073,157
2021-11-10	1.250	1.250	1.228	1.250	1.250	241,800
2021-11-09	1.250	1.250	1.200	1.250	1.250	178,766
2021-11-08	1.250	1.250	1.200	1.250	1.250	584,411
2021-11-05	1.250	1.250	1.250	1.250	1.250	0
2021-11-04	1.250	1.250	1.250	1.250	1.250	0
2021-11-03	1.250	1.250	1.250	1.250	1.250	0
2021-11-02	1.250	1.250	1.215	1.250	1.250	500,000
2021-11-01	1.250	1.250	1.200	1.250	1.250	236,418
2021-10-29	1.250	1.250	1.200	1.250	1.250	20,000
2021-10-28	1.250	1.250	1.200	1.250	1.250	27,000

← NewerPage 21 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.