UK markets open in 15 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,222.92 +21.65 (+0.13%) CRUDE OIL
82.90 +0.09 (+0.11%) GOLD FUTURES
2,331.20 -7.20 (-0.31%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,392.25 -2,037.22 (-3.81%)
Cadogan Petroleum plc (CAD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:00PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.2500 | 2.0400 | 2.0400 | 2.2500 | 2.2500 | 2,000 |
| 23 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 22 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 19 Apr 2024 | 2.2500 | 2.0300 | 2.0300 | 2.2500 | 2.2500 | 30,000 |
| 18 Apr 2024 | 2.2500 | 2.0300 | 2.0300 | 2.2500 | 2.2500 | 452 |
| 17 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 16 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 15 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 12 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 11 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 10 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 09 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 08 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 05 Apr 2024 | 2.2500 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | 2,200 |
| 04 Apr 2024 | 2.2500 | 2.3250 | 2.3250 | 2.2500 | 2.2500 | 29,290 |
| 03 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 02 Apr 2024 | 2.2500 | 2.0200 | 2.0200 | 2.2000 | 2.2000 | 20,000 |
| 28 Mar 2024 | 2.3500 | 2.1550 | 2.1550 | 2.3000 | 2.3000 | 1,141 |
| 27 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 26 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 25 Mar 2024 | 2.5000 | 2.4700 | 2.4700 | 2.5000 | 2.5000 | 2,442 |
| 22 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 21 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 20 Mar 2024 | 2.5000 | 2.4100 | 2.4100 | 2.5000 | 2.5000 | 17,988 |
| 19 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 18 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 15 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 14 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 13 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 12 Mar 2024 | 2.6500 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 48,494 |
| 11 Mar 2024 | 2.8000 | 2.5300 | 2.5300 | 2.6500 | 2.6500 | 3,294 |
| 08 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 07 Mar 2024 | 2.8500 | 2.6300 | 2.6300 | 2.8500 | 2.8500 | 22,852 |
| 06 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 05 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 04 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 01 Mar 2024 | 2.8500 | 2.6300 | 2.6300 | 2.8500 | 2.8500 | 22,748 |
| 29 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 28 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 27 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 26 Feb 2024 | 2.8000 | 2.9000 | 2.8900 | 2.8500 | 2.8500 | 13,294 |
| 23 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 22 Feb 2024 | 2.8000 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 34,174 |
| 21 Feb 2024 | 2.8000 | 2.6000 | 2.6000 | 2.8000 | 2.8000 | 206 |
| 20 Feb 2024 | 2.8000 | 2.6100 | 2.6100 | 2.8000 | 2.8000 | 20,320 |
| 19 Feb 2024 | 2.7500 | 3.0000 | 2.5830 | 2.7500 | 2.7500 | 79,764 |
| 16 Feb 2024 | 2.7500 | 2.5830 | 2.5830 | 2.7500 | 2.7500 | 2,448 |
| 15 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 14 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 13 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 12 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 09 Feb 2024 | 2.6500 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 293,689 |
| 08 Feb 2024 | 2.5000 | 2.6000 | 2.3830 | 2.6500 | 2.6500 | 260,000 |
| 07 Feb 2024 | 2.4500 | 2.5000 | 2.2830 | 2.5000 | 2.5000 | 270,833 |
| 06 Feb 2024 | 2.2500 | 2.2500 | 2.1400 | 2.3000 | 2.3000 | 381,604 |
| 05 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2500 | 2.2500 | 273,650 |
| 02 Feb 2024 | 2.2000 | 2.0000 | 2.0000 | 2.2000 | 2.2000 | 50,896 |
| 01 Feb 2024 | 2.2000 | 2.0000 | 2.0000 | 2.2000 | 2.2000 | 100,000 |
| 31 Jan 2024 | 2.0500 | 2.2750 | 2.0240 | 2.1500 | 2.1500 | 179,818 |
| 30 Jan 2024 | 1.9000 | 1.9500 | 1.7500 | 1.8500 | 1.8500 | 2,710,000 |
| 29 Jan 2024 | 1.7500 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 1,765,000 |
| 26 Jan 2024 | 1.7500 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 500,000 |
| 25 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 24 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 23 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 22 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 19 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 18 Jan 2024 | 1.7500 | 1.5360 | 1.5360 | 1.7500 | 1.7500 | 111,707 |
| 17 Jan 2024 | 1.7500 | 1.5500 | 1.5500 | 1.7500 | 1.7500 | 5,198 |
| 16 Jan 2024 | 1.7500 | 1.5500 | 1.5500 | 1.7500 | 1.7500 | 1,160 |
| 15 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 Jan 2024 | 1.7500 | 1.9000 | 1.5500 | 1.7500 | 1.7500 | 13,039 |
| 11 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 10 Jan 2024 | 1.7500 | 1.5500 | 1.5500 | 1.7500 | 1.7500 | 3,947 |
| 09 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 08 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 05 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 04 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 03 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 02 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 29 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 28 Dec 2023 | 1.7500 | 1.6110 | 1.6110 | 1.7500 | 1.7500 | 17,736 |
| 27 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 22 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 21 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 20 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 19 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 18 Dec 2023 | 1.7500 | 1.5750 | 1.5750 | 1.7500 | 1.7500 | 500,000 |
| 15 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 14 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 13 Dec 2023 | 1.6000 | 1.7000 | 1.6900 | 1.7500 | 1.7500 | 56,960 |
| 12 Dec 2023 | 1.6000 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 58,701 |
| 11 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 08 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 07 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Dec 2023 | 1.3500 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 10 |
| 05 Dec 2023 | 1.3500 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 105,444 |
| 04 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 01 Dec 2023 | 1.3500 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 7,274 |
| 30 Nov 2023 | 1.3500 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 6,097 |
| *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.