COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	3.760	3.760	3.760	3.760	3.760	4,533
2023-02-22	3.750	3.760	3.750	3.760	3.760	13,112
2023-02-21	3.750	3.750	3.750	3.750	3.750	12,789
2023-02-20	3.760	3.760	3.750	3.750	3.750	15,544
2023-02-17	3.760	3.760	3.760	3.760	3.760	28,113
2023-02-16	3.760	3.760	3.760	3.760	3.760	10,800
2023-02-15	3.760	3.760	3.760	3.760	3.760	7,203
2023-02-14	3.760	3.760	3.760	3.760	3.760	4,900
2023-02-13	3.760	3.760	3.760	3.760	3.760	13,289
2023-02-10	3.760	3.760	3.760	3.760	3.760	24,400
2023-02-09	3.780	3.780	3.760	3.760	3.760	20,178
2023-02-08	3.780	3.780	3.780	3.780	3.780	3,085
2023-02-07	3.780	3.780	3.780	3.780	3.780	23,103
2023-02-06	3.780	3.780	3.780	3.780	3.780	13,121
2023-02-03	3.780	3.780	3.780	3.780	3.780	33,186
2023-02-02	3.780	3.780	3.780	3.780	3.780	1,300
2023-02-01	3.780	3.780	3.780	3.780	3.780	4,800
2023-01-31	3.780	3.780	3.780	3.780	3.780	6,848
2023-01-30	3.780	3.780	3.780	3.780	3.780	6,700
2023-01-27	3.790	3.790	3.780	3.780	3.780	15,047
2023-01-26	3.780	3.790	3.780	3.790	3.790	2,000
2023-01-25	3.780	3.780	3.780	3.780	3.780	102,090
2023-01-24	3.780	3.780	3.780	3.780	3.780	1,441
2023-01-23	3.780	3.780	3.780	3.780	3.780	2,500
2023-01-20	3.780	3.780	3.780	3.780	3.780	27,024
2023-01-19	3.760	3.780	3.760	3.780	3.780	2,338
2023-01-18	3.780	3.780	3.760	3.760	3.760	400,151
2023-01-17	3.760	3.780	3.760	3.780	3.780	6,286
2023-01-16	3.780	3.780	3.760	3.760	3.760	31,105
2023-01-13	3.780	3.780	3.780	3.780	3.780	22,400
2023-01-12	3.780	3.780	3.780	3.780	3.780	1,700
2023-01-11	3.780	3.780	3.780	3.780	3.780	24,696
2023-01-10	3.780	3.780	3.780	3.780	3.780	4,200
2023-01-09	3.780	3.780	3.780	3.780	3.780	43,884
2023-01-06	3.780	3.780	3.780	3.780	3.780	2,000
2023-01-05	3.780	3.780	3.780	3.780	3.780	2,264
2023-01-04	3.780	3.780	3.780	3.780	3.780	10,531
2023-01-03	3.780	3.780	3.780	3.780	3.780	13,182
2022-12-30	3.780	3.780	3.780	3.780	3.780	9,849
2022-12-29	3.780	3.780	3.780	3.780	3.780	1,967
2022-12-28	3.780	3.780	3.780	3.780	3.780	56,291
2022-12-27	3.780	3.780	3.780	3.780	3.780	862
2022-12-23	3.780	3.780	3.780	3.780	3.780	9,638
2022-12-22	3.780	3.780	3.780	3.780	3.780	120,795
2022-12-21	3.780	3.780	3.780	3.780	3.780	10,300
2022-12-20	3.780	3.780	3.780	3.780	3.780	14,200
2022-12-19	3.780	3.780	3.780	3.780	3.780	21,500
2022-12-16	3.780	3.780	3.780	3.780	3.780	1,331
2022-12-15	3.780	3.780	3.780	3.780	3.780	944,634
2022-12-14	3.710	3.780	3.710	3.780	3.780	3,494
2022-12-13	3.780	3.780	3.710	3.710	3.710	24,724
2022-12-12	3.780	3.780	3.780	3.780	3.780	1,885
2022-12-09	3.780	3.780	3.780	3.780	3.780	6,500
2022-12-08	3.780	3.780	3.780	3.780	3.780	4,631
2022-12-07	3.780	3.780	3.780	3.780	3.780	6,974
2022-12-06	3.780	3.780	3.780	3.780	3.780	641,549
2022-12-05	3.780	3.780	3.780	3.780	3.780	13,305
2022-12-02	3.720	3.780	3.720	3.780	3.780	1,849
2022-12-01	3.780	3.780	3.720	3.720	3.720	24,446
2022-11-30	3.800	3.800	3.780	3.780	3.780	14,387

← NewerPage 16 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.