COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	3.450	3.450	3.450	3.450	3.450	15,094
2022-03-04	3.450	3.450	3.450	3.450	3.450	13,622
2022-03-03	3.450	3.450	3.450	3.450	3.450	6,365
2022-03-02	3.450	3.450	3.450	3.450	3.450	552,981
2022-03-01	3.450	3.450	3.450	3.450	3.450	1,324,594
2022-02-28	3.450	3.450	3.450	3.450	3.450	19,203
2022-02-25	3.450	3.450	3.450	3.450	3.450	17,600
2022-02-24	3.450	3.450	3.450	3.450	3.450	8,900
2022-02-23	3.400	3.450	3.400	3.450	3.450	45,842
2022-02-22	3.450	3.450	3.400	3.400	3.400	5,550
2022-02-21	3.310	3.450	3.310	3.450	3.450	47,315
2022-02-18	3.300	3.310	3.300	3.310	3.310	25,907
2022-02-17	3.300	3.300	3.300	3.300	3.300	200
2022-02-16	3.300	3.300	3.300	3.300	3.300	1,249
2022-02-15	3.310	3.310	3.300	3.300	3.300	60,790
2022-02-14	2.680	3.310	2.680	3.310	3.310	900
2022-02-11	2.680	2.680	2.680	2.680	2.680	0
2022-02-10	2.660	2.680	2.660	2.680	2.680	3,500
2022-02-09	2.650	2.660	2.650	2.660	2.660	900
2022-02-08	2.650	2.650	2.650	2.650	2.650	0
2022-02-07	2.650	2.650	2.650	2.650	2.650	3,701
2022-02-04	2.650	2.650	2.650	2.650	2.650	9,960
2022-02-03	2.650	2.650	2.650	2.650	2.650	2,537
2022-02-02	2.650	2.650	2.650	2.650	2.650	2,397,275
2022-02-01	2.650	2.650	2.650	2.650	2.650	2,532,316
2022-01-31	2.650	2.650	2.650	2.650	2.650	29,300
2022-01-28	2.650	2.650	2.650	2.650	2.650	9,797
2022-01-27	2.650	2.650	2.650	2.650	2.650	10,494
2022-01-26	2.640	2.650	2.640	2.650	2.650	2,481
2022-01-25	2.600	2.640	2.600	2.640	2.640	14,000
2022-01-24	2.650	2.650	2.600	2.600	2.600	2,857
2022-01-21	2.650	2.650	2.650	2.650	2.650	6,942
2022-01-20	2.650	2.650	2.650	2.650	2.650	21,300
2022-01-19	2.650	2.650	2.650	2.650	2.650	39,402
2022-01-18	2.650	2.650	2.650	2.650	2.650	9,600
2022-01-17	2.650	2.650	2.650	2.650	2.650	4,300
2022-01-14	2.650	2.650	2.650	2.650	2.650	9,998
2022-01-13	2.650	2.650	2.650	2.650	2.650	4,031
2022-01-12	2.650	2.650	2.650	2.650	2.650	19,748
2022-01-11	2.650	2.650	2.650	2.650	2.650	20,900
2022-01-10	2.650	2.650	2.650	2.650	2.650	9,625
2022-01-07	2.650	2.650	2.650	2.650	2.650	16,600
2022-01-06	2.650	2.650	2.650	2.650	2.650	16,500
2022-01-05	2.650	2.650	2.650	2.650	2.650	22,700
2022-01-04	2.650	2.650	2.650	2.650	2.650	3,300
2022-01-03	2.650	2.650	2.650	2.650	2.650	3,200
2021-12-31	2.650	2.650	2.650	2.650	2.650	21,697
2021-12-30	2.650	2.650	2.650	2.650	2.650	600
2021-12-29	2.650	2.650	2.650	2.650	2.650	11,800
2021-12-28	2.650	2.650	2.650	2.650	2.650	11,327
2021-12-27	2.650	2.650	2.650	2.650	2.650	16,200
2021-12-24	2.630	2.650	2.630	2.650	2.650	1,000
2021-12-23	2.650	2.650	2.630	2.630	2.630	12,900
2021-12-22	2.650	2.650	2.650	2.650	2.650	3,597
2021-12-21	2.650	2.650	2.650	2.650	2.650	7,394
2021-12-20	2.650	2.650	2.650	2.650	2.650	3,616
2021-12-17	2.650	2.650	2.650	2.650	2.650	280,525
2021-12-16	2.650	2.650	2.650	2.650	2.650	6,153
2021-12-15	2.650	2.650	2.650	2.650	2.650	3,000
2021-12-14	2.650	2.650	2.650	2.650	2.650	7,742

← NewerPage 20 of 21 · 1,241 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.