COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	2.650	2.650	2.650	2.650	2.650	23,800
2021-12-10	2.650	2.650	2.650	2.650	2.650	4,414
2021-12-09	2.650	2.650	2.650	2.650	2.650	1,900
2021-12-08	2.650	2.650	2.650	2.650	2.650	6,102
2021-12-07	2.630	2.650	2.630	2.650	2.650	12,200
2021-12-06	2.650	2.650	2.630	2.630	2.630	41,600
2021-12-03	2.650	2.650	2.650	2.650	2.650	5,700
2021-12-02	2.650	2.650	2.650	2.650	2.650	20,059
2021-12-01	2.650	2.650	2.650	2.650	2.650	5,559
2021-11-30	2.650	2.650	2.650	2.650	2.650	6,345
2021-11-29	2.630	2.650	2.630	2.650	2.650	4,817
2021-11-26	2.650	2.650	2.630	2.630	2.630	39,536
2021-11-25	2.650	2.650	2.650	2.650	2.650	9,247
2021-11-24	2.650	2.650	2.650	2.650	2.650	2,683
2021-11-23	2.650	2.650	2.650	2.650	2.650	295,588
2021-11-22	2.650	2.650	2.650	2.650	2.650	5,850
2021-11-19	2.650	2.650	2.650	2.650	2.650	4,639
2021-11-18	2.650	2.650	2.650	2.650	2.650	12,721
2021-11-17	2.550	2.650	2.550	2.650	2.650	99,400
2021-11-16	2.650	2.650	2.550	2.550	2.550	7,754
2021-11-15	2.610	2.650	2.610	2.650	2.650	62,263
2021-11-12	2.650	2.650	2.610	2.610	2.610	81,172
2021-11-11	2.230	2.650	2.230	2.650	2.650	300
2021-11-10	2.200	2.230	2.200	2.230	2.230	15,900
2021-11-09	2.180	2.200	2.180	2.200	2.200	7,200
2021-11-08	2.170	2.180	2.170	2.180	2.180	184,428
2021-11-05	2.150	2.170	2.150	2.170	2.170	8,688
2021-11-04	2.150	2.150	2.150	2.150	2.150	7,900
2021-11-03	2.150	2.150	2.150	2.150	2.150	3,645
2021-11-02	2.050	2.150	2.050	2.150	2.150	36,472
2021-11-01	2.050	2.050	2.050	2.050	2.050	376
2021-10-29	2.050	2.050	2.050	2.050	2.050	0
2021-10-28	2.050	2.050	2.050	2.050	2.050	300
2021-10-27	2.050	2.050	2.050	2.050	2.050	96,700
2021-10-26	2.050	2.050	2.050	2.050	2.050	27,167
2021-10-22	2.000	2.050	2.000	2.050	2.050	16,055
2021-10-21	2.000	2.000	2.000	2.000	2.000	0
2021-10-20	2.000	2.000	2.000	2.000	2.000	0

← NewerPage 21 of 21 · 1,238 trading days

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.