Cadiz Inc. (0HS4.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:21PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 2.2792 | 2.2950 | 2.2792 | 2.2950 | 2.2950 | 1,816 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,381 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 2.1642 | 2.1678 | 2.1642 | 2.1678 | 2.1678 | 2,800 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 1 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
| 09 Apr 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | 2.5400 | 2,500 |
| 08 Apr 2024 | 2.5207 | 2.5300 | 2.5207 | 2.5300 | 2.5300 | 124 |
| 05 Apr 2024 | 2.5250 | 2.5250 | 2.5200 | 2.5200 | 2.5200 | 356 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 7,100 |
| 02 Apr 2024 | 2.7906 | 2.7906 | 2.7206 | 2.7206 | 2.7206 | 9,616 |
| 28 Mar 2024 | 2.6627 | 2.6627 | 2.6627 | 2.6627 | 2.6627 | 950 |
| 27 Mar 2024 | 2.5300 | 2.5434 | 2.5300 | 2.5434 | 2.5434 | 2,965 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 7 |
| 22 Mar 2024 | 2.6480 | 2.6980 | 2.6480 | 2.6980 | 2.6980 | 1,400 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 200 |
| 19 Mar 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 20 |
| 18 Mar 2024 | 2.5150 | 2.6320 | 2.4600 | 2.4650 | 2.4650 | 16,537 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 3,218 |
| 07 Mar 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2,015 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 2.8687 | 2.8700 | 2.8680 | 2.8700 | 2.8700 | 800 |
| 04 Mar 2024 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | 160 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 2.8780 | 2.9200 | 2.8780 | 2.9200 | 2.9200 | 631 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 2.9316 | 2.9316 | 2.9316 | 2.9316 | 2.9316 | 600 |
| 22 Feb 2024 | 3.0110 | 3.0110 | 2.9500 | 2.9500 | 2.9500 | 10,745 |
| 21 Feb 2024 | 2.9650 | 2.9651 | 2.9650 | 2.9650 | 2.9650 | 413 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 50 |
| 15 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 100 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 300 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 2.7694 | 2.7694 | 2.7227 | 2.7227 | 2.7227 | 9,474 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 300 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 2.7191 | 2.7191 | 2.7109 | 2.7109 | 2.7109 | 66 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.7750 | 2.7887 | 2.7750 | 2.7887 | 2.7887 | 190 |
| 19 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 169 |
| 18 Jan 2024 | 2.7010 | 2.7010 | 2.6869 | 2.6869 | 2.6869 | 7,151 |
| 17 Jan 2024 | 2.7189 | 2.7189 | 2.7189 | 2.7189 | 2.7189 | 100 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.6893 | 2.6893 | 2.6893 | 2.6893 | 2.6893 | 1,000 |
| 11 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 100 |
| 10 Jan 2024 | 2.9800 | 3.0055 | 2.9800 | 3.0055 | 3.0055 | 3,617 |
| 09 Jan 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 325 |
| 08 Jan 2024 | 2.8593 | 2.8593 | 2.8593 | 2.8593 | 2.8593 | 100 |
| 05 Jan 2024 | 3.0900 | 3.0900 | 2.9193 | 2.9193 | 2.9193 | 1,200 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 2.9100 | 2.9175 | 2.9100 | 2.9160 | 2.9160 | 1,455 |
| 02 Jan 2024 | 2.9000 | 2.9220 | 2.9000 | 2.9020 | 2.9020 | 220 |
| 29 Dec 2023 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 161 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 3.2202 | 3.2202 | 3.2043 | 3.2043 | 3.2043 | 4,133 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 3.3114 | 3.3114 | 3.1800 | 3.1800 | 3.1800 | 3,871 |
| 19 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 350 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 600 |
| 08 Dec 2023 | 3.2100 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 200 |
| 07 Dec 2023 | 3.1010 | 3.3208 | 3.1010 | 3.3208 | 3.3208 | 5,523 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 3.0319 | 3.0319 | 3.0319 | 3.0319 | 3.0319 | 3,000 |
| 04 Dec 2023 | 3.0801 | 3.0801 | 3.0654 | 3.0654 | 3.0654 | 6,069 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.