3.75p+0.00 (+0.00%)26 Jul 2021, 11:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cadogan Petroleum PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 23, 20213.75p3.50p3.50p3.75p17,500
Jul 21, 20213.75p3.67p3.52p3.75p170,000
Jul 20, 20213.75p4.00p3.60p3.75p58,293
Jul 19, 20214.00p4.00p3.55p3.75p259,829
Jul 15, 20214.00p4.14p4.14p4.00p4,758
Jul 12, 20214.00p4.10p4.10p4.00p53,270
Jul 9, 20214.00p4.08p4.08p4.00p15,000
Jul 8, 20214.00p3.85p3.85p4.00p50,000
Jul 6, 20214.00p4.08p3.85p4.00p19,942
Jul 5, 20214.00p4.20p4.20p4.00p100,000
Jul 2, 20214.00p3.80p3.80p4.00p92,292
Jul 1, 20214.00p4.10p4.10p4.00p100,000
Jun 29, 20214.00p4.14p3.81p4.00p38,491
Jun 28, 20214.25p4.03p4.00p4.00p152,024
Jun 25, 20214.25p4.30p4.30p4.25p100,000
Jun 24, 20214.25p4.30p4.30p4.25p4,667
Jun 23, 20214.35p4.33p3.90p4.25p193,227
Jun 22, 20214.35p4.60p4.00p4.35p675,438
Jun 21, 20214.40p4.08p4.08p4.35p3,813
Jun 18, 20214.75p4.16p4.16p4.40p100,000
Jun 16, 20215.00p4.83p4.50p4.75p75,391
Jun 14, 20215.00p4.50p4.50p5.00p6,330
Jun 11, 20215.00p5.01p4.50p5.00p52,816
Jun 10, 20215.00p4.68p4.68p5.00p100,000
Jun 9, 20215.25p5.00p5.00p5.00p18,000
Jun 7, 20215.50p5.30p5.00p5.25p130,000
Jun 4, 20215.50p5.70p5.70p5.50p349
Jun 3, 20215.50p5.70p5.10p5.50p18,448
Jun 2, 20215.50p5.70p4.80p5.50p246,745
Jun 1, 20215.10p5.65p5.53p5.50p93,338
May 28, 20215.10p4.80p4.80p5.10p17,966
May 27, 20215.50p5.50p4.80p5.10p321,137
May 26, 20215.50p5.98p5.05p5.50p145,263
May 25, 20215.25p5.98p5.05p5.50p175,236
May 24, 20214.35p6.00p4.50p5.25p639,019
May 21, 20214.10p4.50p4.35p4.35p188,502
May 20, 20214.00p4.50p4.00p4.10p1,598,178
May 19, 20214.00p4.20p3.86p4.00p368,002
May 18, 20214.00p4.42p3.80p4.00p1,290,456
May 17, 20214.00p3.81p3.80p4.00p17,321
May 13, 20214.00p3.80p3.80p4.00p1,249
May 12, 20214.00p4.00p4.00p4.00p11,576
May 10, 20214.00p3.77p3.77p4.00p55,315
May 7, 20214.00p4.50p4.00p4.00p313,376
May 6, 20214.00p4.37p4.00p4.00p300,000
May 4, 20213.75p4.40p3.67p4.00p162,430
Apr 30, 20213.75p4.00p3.67p3.75p50,390
Apr 29, 20214.25p4.00p3.50p3.75p322,727
Apr 28, 20214.25p4.00p4.00p4.25p60,000
Apr 27, 20214.25p4.07p4.07p4.25p100,000
Showing 1 to 50 of 174