COPPERBELT ENERGY CORPORATION PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	7.570	7.570	7.570	7.570	7.570	13,844
2023-11-17	7.570	7.570	7.570	7.570	7.570	3,630
2023-11-16	7.580	7.580	7.570	7.570	7.570	1,715
2023-11-15	7.580	7.580	7.580	7.580	7.580	10,724
2023-11-14	7.580	7.580	7.580	7.580	7.580	15,923
2023-11-13	7.580	7.580	7.580	7.580	7.580	10,430
2023-11-10	7.580	7.580	7.580	7.580	7.580	22,044
2023-11-09	7.590	7.590	7.580	7.580	7.580	10,874
2023-11-08	7.590	7.590	7.590	7.590	7.590	15,500
2023-11-07	7.590	7.590	7.590	7.590	7.590	2,102
2023-11-06	7.590	7.590	7.590	7.590	7.590	3,939
2023-11-03	7.590	7.590	7.590	7.590	7.590	18,787
2023-11-02	7.610	7.610	7.600	7.600	7.600	49,019
2023-11-01	7.600	7.600	7.600	7.600	7.600	4,820
2023-10-31	7.600	7.600	7.600	7.600	7.600	1,000
2023-10-30	7.600	7.600	7.600	7.600	7.600	905
2023-10-27	7.590	7.590	7.590	7.590	7.590	980
2023-10-26	7.590	7.590	7.590	7.590	7.590	10,635
2023-10-25	7.590	7.590	7.590	7.590	7.590	16,758
2023-10-23	7.300	7.590	7.300	7.590	7.590	157,443
2023-10-20	7.300	7.300	7.300	7.300	7.300	3,350
2023-10-19	7.400	7.400	7.300	7.300	7.300	10,192
2023-10-17	7.300	7.300	7.300	7.300	7.300	74,349
2023-10-16	7.000	7.000	7.000	7.000	7.000	9,011
2023-10-13	7.000	7.000	7.000	7.000	7.000	3,051
2023-10-12	7.000	7.000	7.000	7.000	7.000	24,000
2023-10-11	6.620	6.910	6.620	6.910	6.910	2,300
2023-10-10	6.620	6.620	6.620	6.620	6.620	0
2023-10-09	6.620	6.620	6.620	6.620	6.620	7,093
2023-10-06	6.630	6.630	6.620	6.620	6.620	1,953
2023-10-05	6.620	6.620	6.620	6.620	6.620	496
2023-10-04	6.620	6.620	6.620	6.620	6.620	1,986
2023-10-03	6.620	6.620	6.620	6.620	6.620	144
2023-10-02	6.600	6.620	6.600	6.620	6.620	2,634
2023-09-29	6.600	6.600	6.600	6.600	6.600	2,747
2023-09-28	6.510	6.510	6.510	6.510	6.510	0
2023-09-27	6.510	6.510	6.510	6.510	6.510	1,500
2023-09-26	6.500	6.510	6.500	6.510	6.510	98,407
2023-09-25	6.510	6.510	6.500	6.500	6.500	28,600
2023-09-22	6.500	6.500	6.500	6.500	6.500	0
2023-09-21	6.510	6.510	6.500	6.500	6.500	11,182
2023-09-20	6.500	6.500	6.500	6.500	6.500	2,543
2023-09-19	6.320	6.320	6.320	6.320	6.320	200
2023-09-18	6.500	6.500	6.340	6.340	6.340	2,790
2023-09-15	6.300	6.300	6.300	6.300	6.300	0
2023-09-14	6.310	6.310	6.300	6.300	6.300	3,816
2023-09-13	6.300	6.310	6.300	6.310	6.310	34,049
2023-09-12	6.280	6.300	6.280	6.300	6.300	9,401
2023-09-11	6.200	6.280	6.200	6.280	6.280	18,303
2023-09-08	6.200	6.200	6.200	6.200	6.200	0
2023-09-07	6.010	6.200	6.010	6.200	6.200	105,784
2023-09-06	5.110	6.010	5.110	6.010	6.010	50,760
2023-09-05	5.110	5.110	5.110	5.110	5.110	100
2023-09-04	5.090	5.110	5.090	5.110	5.110	37,705
2023-09-01	5.090	5.090	5.090	5.090	5.090	0
2023-08-31	5.090	5.090	5.090	5.090	5.090	0
2023-08-30	5.080	5.090	5.080	5.090	5.090	500
2023-08-29	5.080	5.080	5.080	5.080	5.080	875
2023-08-28	5.060	5.080	5.060	5.080	5.080	40,000
2023-08-25	5.060	5.060	5.060	5.060	5.060	5,046

← NewerPage 13 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.