2.75p+0.00 (+0.00 %)02 Dec 2020, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cadogan Petroleum PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 2, 20202.75p2.80p2.80p2.75p24,875
Dec 1, 20202.75p2.52p2.52p2.75p817
Nov 26, 20202.75p2.52p2.50p2.75p104,887
Nov 25, 20202.75p2.52p2.52p2.75p57,935
Nov 24, 20202.65p2.84p2.70p2.75p249,146
Nov 20, 20202.70p2.74p2.20p2.50p215,000
Nov 19, 20202.70p2.42p2.42p2.70p2,562
Nov 17, 20202.70p2.40p2.40p2.70p20,000
Nov 16, 20202.75p2.70p2.40p2.70p70,672
Nov 13, 20202.75p2.50p2.50p2.75p71,882
Nov 11, 20202.75p2.70p2.50p2.75p33,939
Nov 10, 20202.75p2.50p2.50p2.75p14,974
Nov 9, 20202.75p2.50p2.50p2.75p12,000
Nov 5, 20202.75p2.75p2.75p2.75p4,201
Nov 4, 20202.75p2.75p2.30p2.75p72,300
Nov 2, 20202.75p2.50p2.50p2.75p77,000
Oct 29, 20202.75p2.97p2.97p2.75p21,091
Oct 28, 20202.75p2.52p2.50p2.75p21,000
Oct 26, 20202.75p2.75p2.75p2.75p1,075
Oct 22, 20202.75p2.98p2.98p2.75p16,695
Oct 20, 20202.75p2.88p2.50p2.75p410,066
Oct 15, 20202.75p2.88p2.88p2.75p9,785
Oct 12, 20202.75p2.88p2.56p2.75p24,833
Oct 9, 20202.40p3.00p2.50p2.75p441,171
Oct 8, 20202.40p2.65p2.16p2.40p7,029
Oct 7, 20202.40p2.65p2.65p2.40p677
Oct 6, 20202.40p2.65p2.65p2.40p7,894
Oct 5, 20202.40p2.15p2.15p2.40p6,666
Oct 2, 20202.40p2.65p2.50p2.40p110,500
Sep 30, 20202.40p2.50p2.50p2.50p100,000
Sep 18, 20202.40p2.65p2.65p2.40p50,000
Sep 16, 20202.35p2.10p2.10p2.35p4,000
Sep 14, 20202.35p2.60p2.11p2.35p61,532
Sep 11, 20202.40p2.50p2.11p2.35p210,746
Sep 8, 20202.40p2.70p2.70p2.40p2,900
Sep 1, 20202.40p2.33p2.33p2.40p10,176
Aug 28, 20202.40p2.72p2.72p2.40p111
Aug 25, 20202.40p2.72p2.72p2.40p1,609
Aug 24, 20202.75p2.42p2.42p2.40p66,235
Aug 11, 20202.75p2.53p2.53p2.75p6,476
Aug 10, 20202.75p2.95p2.53p2.75p8,545
Aug 7, 20202.75p2.95p2.95p2.75p6,476
Aug 6, 20202.65p2.80p2.51p2.75p250,000
Aug 5, 20202.60p2.80p2.50p2.65p164,072
Aug 4, 20202.55p2.79p2.43p2.60p11,000
Jul 31, 20202.50p2.60p2.60p2.50p15,000
Jul 30, 20202.50p2.70p2.70p2.50p80,000
Jul 28, 20202.50p2.59p2.59p2.50p138,324
Jul 27, 20202.55p2.43p2.43p2.50p20,000
Jul 24, 20202.55p2.43p2.43p2.55p11,995
Showing 1 to 50 of 160