Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Cadogan Petroleum Historic Prices

 
     
Date Open High Low Close Volume
Sep 16, 2019 5.45 5.45 5.45 5.50 10,881
Sep 13, 2019 5.70 5.85 5.70 5.50 9,983
Sep 12, 2019 0.00 0.00 0.00 5.85 0
Sep 11, 2019 5.85 5.85 5.85 5.85 42,522
Sep 10, 2019 5.60 5.60 5.60 5.75 25,000
Sep 9, 2019 5.66 5.66 5.50 5.55 149,327
Sep 6, 2019 5.88 5.88 5.88 5.75 465
Sep 5, 2019 0.00 0.00 0.00 5.75 0
Sep 4, 2019 5.88 5.88 5.65 5.75 32,120
Sep 3, 2019 5.70 5.75 5.50 5.50 177,725
Sep 2, 2019 0.00 0.00 0.00 6.25 19,500
Aug 30, 2019 0.00 0.00 0.00 6.25 0
Aug 29, 2019 0.00 0.00 0.00 6.25 0
Aug 28, 2019 0.00 0.00 0.00 6.25 0
Aug 27, 2019 6.00 6.50 5.65 6.25 379,063
Aug 26, 2019 6.37 0.00 0.00 6.25 0
Aug 22, 2019 6.56 6.56 6.40 6.40 346,154
Aug 21, 2019 0.00 0.00 0.00 6.75 0
Aug 20, 2019 6.60 6.60 6.50 6.75 34,848
Aug 19, 2019 6.52 7.00 6.50 6.75 305,720
Aug 16, 2019 6.68 6.68 6.68 6.75 7,078
Aug 15, 2019 0.00 0.00 0.00 6.75 0
Aug 14, 2019 6.50 6.76 6.50 6.75 30,000
Aug 13, 2019 6.76 6.76 6.76 6.88 17,081
Aug 12, 2019 6.77 6.77 6.77 6.88 4,553
Aug 9, 2019 0.00 0.00 0.00 6.88 0
Aug 8, 2019 6.85 6.85 6.77 6.88 12,114
Aug 7, 2019 6.75 6.75 6.75 6.88 86,910
Aug 6, 2019 6.88 7.00 6.88 6.88 140,000
Aug 5, 2019 7.50 7.50 7.50 6.88 355,000
Aug 2, 2019 0.00 0.00 0.00 8.00 0
Aug 1, 2019 0.00 0.00 0.00 8.00 0
Jul 31, 2019 0.00 0.00 0.00 8.00 0
Jul 30, 2019 7.75 8.11 7.75 8.00 142,554
Jul 29, 2019 7.11 7.75 7.11 7.38 91,160
Jul 26, 2019 0.00 0.00 0.00 7.25 0
Jul 25, 2019 7.00 7.06 7.00 7.25 11,888
Jul 24, 2019 0.00 0.00 0.00 6.75 0
Jul 23, 2019 6.55 6.76 6.55 6.75 111,949
Jul 22, 2019 6.65 7.00 6.60 6.75 131,097
Jul 19, 2019 0.00 0.00 0.00 7.25 0
Jul 18, 2019 0.00 0.00 0.00 7.25 0
Jul 17, 2019 7.27 7.27 7.27 7.25 1,240
Jul 16, 2019 7.05 7.35 7.00 7.25 46,525
Jul 15, 2019 7.35 0.00 0.00 7.25 0
Jul 12, 2019 7.35 7.35 7.05 7.25 121,072
Jul 11, 2019 7.63 7.75 7.50 7.75 49,123
Jul 10, 2019 7.95 7.95 7.95 7.75 50,000
Jul 9, 2019 7.60 7.75 7.60 7.75 39,269
Jul 8, 2019 7.80 8.00 7.78 7.75 280,366
Showing 1 to 50 of 260