COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.600	13.610	13.600	13.610	13.610	81,456
2025-05-02	13.530	13.600	13.530	13.600	13.600	149,954
2025-04-30	13.440	13.530	13.440	13.530	13.530	1,194
2025-04-29	13.410	13.440	13.410	13.440	13.440	7,221
2025-04-25	13.380	13.410	13.380	13.410	13.410	216,084
2025-04-24	13.340	13.380	13.340	13.380	13.380	3,737
2025-04-23	13.410	13.410	13.340	13.340	13.340	13,983
2025-04-22	13.420	13.420	13.410	13.410	13.410	13,119
2025-04-17	13.440	13.440	13.420	13.420	13.420	5,881
2025-04-16	13.420	13.440	13.420	13.440	13.440	12,215
2025-04-15	13.340	13.420	13.340	13.420	13.420	5,786
2025-04-14	13.270	13.340	13.270	13.340	13.340	20,237
2025-04-11	13.380	13.380	13.270	13.270	13.270	0
2025-04-10	13.220	13.380	13.220	13.380	13.380	1,550
2025-04-09	13.160	13.220	13.160	13.220	13.220	14,876
2025-04-08	13.150	13.160	13.150	13.160	13.160	30,786
2025-04-07	13.030	13.150	13.030	13.150	13.150	16,697
2025-04-04	13.440	13.440	13.030	13.030	13.030	49,083
2025-04-03	13.450	13.450	13.440	13.440	13.440	10,582
2025-04-02	13.440	13.450	13.440	13.450	13.450	5,671
2025-04-01	13.470	13.470	13.440	13.440	13.440	27,548
2025-03-31	13.400	13.470	13.400	13.470	13.470	7,558
2025-03-28	13.400	13.400	13.400	13.400	13.400	23,471
2025-03-27	13.430	13.430	13.400	13.400	13.400	8,657
2025-03-26	13.470	13.470	13.430	13.430	13.430	11,104
2025-03-25	13.470	13.470	13.470	13.470	13.470	6,687
2025-03-24	13.470	13.470	13.470	13.470	13.470	3,520
2025-03-21	13.470	13.470	13.470	13.470	13.470	2,092
2025-03-20	13.470	13.470	13.470	13.470	13.470	10,064
2025-03-19	13.470	13.470	13.470	13.470	13.470	28,763
2025-03-18	13.390	13.470	13.390	13.470	13.470	11,383
2025-03-17	13.580	13.580	13.390	13.390	13.390	214,000
2025-03-14	13.600	13.600	13.580	13.580	13.580	19,691
2025-03-13	13.600	13.600	13.600	13.600	13.600	22,026
2025-03-11	13.600	13.600	13.600	13.600	13.600	10,813
2025-03-10	13.600	13.600	13.600	13.600	13.600	7,875
2025-03-07	13.630	13.630	13.600	13.600	13.600	3,656
2025-03-06	13.610	13.630	13.610	13.630	13.630	7,543
2025-03-05	13.780	13.780	13.610	13.610	13.610	1,938
2025-03-04	13.760	13.780	13.760	13.780	13.780	15,414
2025-03-03	13.800	13.800	13.760	13.760	13.760	7,072
2025-02-28	13.800	13.800	13.800	13.800	13.800	1,532
2025-02-27	13.800	13.800	13.800	13.800	13.800	8,525
2025-02-26	13.810	13.810	13.800	13.800	13.800	7,020
2025-02-25	13.810	13.810	13.810	13.810	13.810	3,475
2025-02-24	13.810	13.810	13.810	13.810	13.810	5,298
2025-02-21	13.810	13.810	13.810	13.810	13.810	13,849
2025-02-20	13.810	13.810	13.810	13.810	13.810	2,756
2025-02-19	13.840	13.840	13.810	13.810	13.810	20,584
2025-02-18	13.810	13.840	13.810	13.840	13.840	423,247
2025-02-17	13.830	13.830	13.810	13.810	13.810	1,647
2025-02-14	13.830	13.830	13.830	13.830	13.830	2,532
2025-02-13	13.830	13.830	13.830	13.830	13.830	394
2025-02-12	13.810	13.830	13.810	13.830	13.830	17,822
2025-02-11	13.840	13.840	13.810	13.810	13.810	4,185
2025-02-10	13.950	13.950	13.840	13.840	13.840	725,347
2025-02-07	13.840	13.950	13.840	13.950	13.950	21,078
2025-02-06	13.840	13.840	13.840	13.840	13.840	987,132
2025-02-05	13.840	13.840	13.840	13.840	13.840	12,835
2025-02-04	13.840	13.840	13.840	13.840	13.840	7,795

← NewerPage 7 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.