UK Markets closed

Cadogan Petroleum plc (CAD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.60000.0000 (0.00%)
At close: 11:02AM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20222.60002.60002.60002.60002.6000-
09 Aug 20222.60002.52002.52002.60002.6000300
08 Aug 20222.60002.70002.70002.60002.600021,964
05 Aug 20222.60002.60002.60002.60002.6000-
04 Aug 20222.60002.60002.60002.60002.6000-
03 Aug 20222.60002.60002.60002.60002.6000-
02 Aug 20222.60002.60002.60002.60002.6000-
01 Aug 20222.60002.60002.60002.60002.6000-
29 Jul 20220.02600.02600.02600.02600.0260-
28 Jul 20222.60002.60002.60002.60002.6000-
27 Jul 20222.60002.50002.50002.60002.6000560
26 Jul 20222.60002.60002.60002.60002.6000-
25 Jul 20222.60002.60002.60002.60002.6000-
22 Jul 20222.60002.52002.52002.60002.600029,000
21 Jul 20222.60002.60002.60002.60002.6000-
20 Jul 20222.55002.61002.61002.60002.600039,079
19 Jul 20222.55002.55002.55002.55002.5500-
18 Jul 20222.55002.55002.55002.55002.5500-
15 Jul 20222.55002.55002.55002.55002.5500-
14 Jul 20222.55002.55002.55002.55002.5500-
13 Jul 20222.55002.55002.55002.55002.5500-
12 Jul 20222.55002.55002.55002.55002.5500-
11 Jul 20222.55002.55002.55002.55002.5500-
08 Jul 20222.55002.40002.40002.55002.5500342
07 Jul 20222.55002.55002.55002.55002.5500-
06 Jul 20222.55002.55002.55002.55002.5500-
05 Jul 20222.55002.40002.40002.55002.55001,000
04 Jul 20222.55002.55002.55002.55002.5500-
01 Jul 20222.55002.55002.55002.55002.5500-
30 Jun 20222.55002.55002.55002.55002.5500-
29 Jun 20222.55002.55002.55002.55002.5500-
28 Jun 20222.70002.40002.40002.55002.550021,333
27 Jun 20222.70002.70002.70002.70002.7000-
24 Jun 20222.70002.70002.70002.70002.7000-
23 Jun 20222.70002.70002.70002.70002.7000-
22 Jun 20222.70002.40802.40802.70002.70002,000
21 Jun 20222.70002.70002.70002.70002.7000-
20 Jun 20222.70002.70002.70002.70002.7000-
17 Jun 20222.70002.70002.70002.70002.7000-
16 Jun 20222.70002.70002.70002.70002.7000-
15 Jun 20222.70002.70002.70002.70002.7000-
14 Jun 20222.70002.40602.40602.70002.700025,000
13 Jun 20222.70002.40602.40602.70002.700016,083
10 Jun 20222.70002.70002.70002.70002.7000-
09 Jun 20222.70002.70002.70002.70002.7000-
08 Jun 20222.60002.69002.69002.70002.700015,000
07 Jun 20222.60002.40002.40002.60002.600099,000
06 Jun 20222.60002.60002.60002.60002.6000-
01 Jun 20222.60002.69002.69002.60002.600050,000
31 May 20222.70002.41202.41202.60002.60004,879
30 May 20222.70002.70002.70002.70002.7000-
27 May 20222.35002.50002.40002.70002.7000201,907
26 May 20222.75002.50002.20002.45002.4500107,483
25 May 20222.75002.75002.75002.75002.7500-
24 May 20222.85002.85002.85002.85002.8500-
23 May 20223.25003.00003.00003.15003.150015,000
20 May 20223.25003.25003.25003.25003.2500-
19 May 20223.25003.25003.25003.25003.2500-
18 May 20223.45003.00003.00003.25003.250054,021
17 May 20223.45003.45003.18303.45003.4500115,000
16 May 20223.60003.34003.34003.45003.450050,000
13 May 20223.60003.60003.60003.60003.6000-
12 May 20223.60003.84003.84003.60003.600010,393
11 May 20223.60003.84003.84003.60003.60001,259
10 May 20223.60003.60003.60003.60003.6000-
09 May 20223.60003.60003.60003.60003.6000-
06 May 20223.60003.60003.60003.60003.6000-
05 May 20223.45003.99003.70003.60003.600030,000
04 May 20223.35003.65003.46003.45003.450031,473
03 May 20223.30003.40003.20003.35003.3500168,946
29 Apr 20223.30003.10403.10403.30003.300046,788
28 Apr 20223.30003.30003.30003.30003.3000-
27 Apr 20223.55003.50003.11803.30003.300040,654
26 Apr 20223.55003.55003.55003.55003.5500-
25 Apr 20223.55003.12003.12003.55003.55007,715
22 Apr 20223.55003.55003.55003.55003.5500-
21 Apr 20223.55003.89003.89003.55003.55003,420
20 Apr 20223.55003.55003.55003.55003.5500-
19 Apr 20223.55003.80003.80003.55003.550010,000
14 Apr 20223.55003.12003.12003.55003.550017,433
13 Apr 20223.55003.12003.12003.55003.5500130
12 Apr 20223.55003.89203.89203.55003.550024,925
11 Apr 20223.10003.69003.00003.55003.550080,000
08 Apr 20222.85003.20003.19003.10003.100070,000
07 Apr 20222.85002.85002.85002.85002.8500-
06 Apr 20222.75003.00003.00002.85002.850030,000
05 Apr 20222.85003.00003.00002.75002.750015,000
04 Apr 20222.85003.14003.14002.85002.850011,200
01 Apr 20222.85002.85002.85002.85002.8500-
31 Mar 20222.85002.77002.77002.85002.850050,000
30 Mar 20222.85003.20002.77002.85002.850027,800
29 Mar 20222.85002.85002.85002.85002.8500-
28 Mar 20222.85003.14003.14002.85002.8500100,000
25 Mar 20222.85002.72502.72502.85002.850055,000
24 Mar 20222.85003.20003.20002.85002.85001,000
23 Mar 20222.85002.85002.85002.85002.8500-
22 Mar 20222.85002.85002.85002.85002.8500-
21 Mar 20222.45003.10002.50002.85002.8500318,560
18 Mar 20222.35002.52502.35002.45002.4500100,700
17 Mar 20222.35002.35002.35002.35002.3500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...