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
Jul 15, 2020 2.77 2.77 2.77 2.60 63,236
Jul 14, 2020 2.80 2.80 2.44 2.60 59,000
Jul 13, 2020 2.60 2.77 2.60 2.60 100,900
Jul 10, 2020 0.00 0.00 0.00 2.70 0
Jul 9, 2020 2.433 2.433 2.433 2.70 500
Jul 8, 2020 2.87 2.87 2.50 2.70 146,870
Jul 7, 2020 0.00 0.00 0.00 2.75 0
Jul 6, 2020 2.628 2.628 2.628 2.80 10,000
Jul 3, 2020 2.93 2.93 2.93 2.80 3,300
Jul 2, 2020 0.00 0.00 0.00 2.80 0
Jul 1, 2020 2.70 2.70 2.70 2.80 16,583
Jun 30, 2020 2.937 2.937 2.70 2.80 8,300
Jun 29, 2020 2.94 0.00 0.00 2.80 0
Jun 26, 2020 2.94 2.94 2.94 2.80 75,000
Jun 25, 2020 2.70 2.70 2.70 2.80 14,603
Jun 24, 2020 2.70 2.70 2.70 2.80 37,133
Jun 23, 2020 2.80 2.90 2.60 2.60 429,724
Jun 22, 2020 3.19 3.285 2.62 2.90 390,694
Jun 19, 2020 0.00 0.00 0.00 2.90 0
Jun 18, 2020 2.90 2.90 2.90 2.90 20,000
Jun 17, 2020 2.89 2.89 2.89 2.90 3,500
Jun 16, 2020 2.75 2.75 2.75 2.90 291
Jun 15, 2020 2.97 0.00 0.00 2.90 18,042
Jun 12, 2020 2.97 2.97 2.97 2.90 3,350
Jun 11, 2020 2.99 3.00 2.727 2.90 129,592
Jun 10, 2020 2.755 3.00 2.755 2.90 38,792
Jun 9, 2020 2.99 3.15 2.90 2.90 231,516
Jun 8, 2020 3.05 3.19 2.62 2.95 432,335
Jun 5, 2020 2.70 3.20 2.70 3.10 296,306
Jun 4, 2020 2.61 2.70 2.61 2.65 51,392
Jun 3, 2020 2.50 2.70 2.45 2.65 1,870,725
Jun 2, 2020 2.50 2.50 2.50 2.40 25,000
Jun 1, 2020 2.40 2.40 2.35 2.35 368,138
May 29, 2020 2.60 2.60 2.35 2.35 1,286,013
May 28, 2020 2.55 2.69 2.50 2.55 23,090
May 27, 2020 2.89 2.89 2.89 2.75 11,516
May 26, 2020 3.00 3.00 2.51 2.75 264,162
May 25, 2020 0.00 0.00 0.00 2.75 0
May 22, 2020 0.00 0.00 0.00 2.75 0
May 21, 2020 2.87 2.87 2.87 2.75 19,832
May 20, 2020 0.00 0.00 0.00 2.75 0
May 19, 2020 2.87 2.87 2.87 2.75 16,641
May 18, 2020 2.89 0.00 0.00 2.75 0
May 15, 2020 2.89 2.89 2.89 2.75 3,000
May 14, 2020 0.00 0.00 0.00 2.75 0
May 13, 2020 2.525 2.70 2.51 2.75 129,387
May 12, 2020 0.00 0.00 0.00 2.75 0
May 11, 2020 2.80 2.80 2.60 2.75 525,231
May 8, 2020 0.00 0.00 0.00 2.90 0
May 7, 2020 2.967 2.967 2.967 2.90 8,000
Showing 1 to 50 of 260