COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	13.840	13.840	13.840	13.840	13.840	3,909
2025-01-31	13.840	13.840	13.840	13.840	13.840	172,408
2025-01-30	13.840	13.840	13.840	13.840	13.840	421,715
2025-01-29	13.840	13.840	13.840	13.840	13.840	5,805
2025-01-28	13.840	13.840	13.840	13.840	13.840	9,859
2025-01-27	13.840	13.840	13.840	13.840	13.840	139,401
2025-01-24	13.840	13.840	13.840	13.840	13.840	764,137
2025-01-23	13.840	13.840	13.840	13.840	13.840	3,254
2025-01-22	13.840	13.840	13.840	13.840	13.840	4,213
2025-01-21	13.840	13.840	13.840	13.840	13.840	2,226
2025-01-20	13.840	13.840	13.840	13.840	13.840	4,198
2025-01-17	13.840	13.840	13.840	13.840	13.840	5,175
2025-01-16	13.840	13.840	13.840	13.840	13.840	2,714
2025-01-15	13.840	13.840	13.840	13.840	13.840	4,241
2025-01-14	13.850	13.850	13.840	13.840	13.840	2,976
2025-01-13	13.850	13.850	13.850	13.850	13.850	28,027
2025-01-10	13.850	13.850	13.850	13.850	13.850	318
2025-01-09	13.840	13.850	13.840	13.850	13.850	5,616
2025-01-08	13.840	13.840	13.840	13.840	13.840	11,600
2025-01-07	13.840	13.840	13.840	13.840	13.840	3,380
2025-01-06	13.840	13.840	13.840	13.840	13.840	16,603
2025-01-03	13.850	13.850	13.840	13.840	13.840	7,137
2025-01-02	13.840	13.850	13.840	13.850	13.850	4,326
2024-12-31	13.840	13.840	13.840	13.840	13.840	926,538
2024-12-30	13.850	13.850	13.840	13.840	13.840	20,317
2024-12-27	13.840	13.850	13.840	13.850	13.850	952
2024-12-26	13.840	13.840	13.840	13.840	13.840	26,285
2024-12-24	13.810	13.840	13.810	13.840	13.840	6,624
2024-12-23	13.840	13.840	13.810	13.810	13.810	20,678
2024-12-20	13.840	13.840	13.840	13.840	13.840	1,041,779
2024-12-19	13.840	13.840	13.840	13.840	13.840	7,565
2024-12-18	13.850	13.850	13.840	13.840	13.840	5,014
2024-12-17	13.860	13.860	13.850	13.850	13.850	5,094
2024-12-16	13.840	13.860	13.840	13.860	13.860	1,697
2024-12-13	13.860	13.860	13.840	13.840	13.840	4,441
2024-12-12	13.860	13.860	13.860	13.860	13.860	10,696
2024-12-11	13.880	13.880	13.860	13.860	13.860	2,152
2024-12-10	13.890	13.890	13.880	13.880	13.880	2,544
2024-12-09	13.900	13.900	13.890	13.890	13.890	3,758
2024-12-06	13.930	13.930	13.900	13.900	13.900	4,153
2024-12-05	13.920	13.930	13.920	13.930	13.930	15,742
2024-12-04	13.930	13.930	13.920	13.920	13.920	5,986
2024-12-03	13.930	13.930	13.930	13.930	13.930	2,047,884
2024-12-02	13.950	13.950	13.930	13.930	13.930	9,564
2024-11-29	13.930	13.950	13.930	13.950	13.950	1,564
2024-11-28	13.930	13.930	13.930	13.930	13.930	284,583
2024-11-27	13.930	13.930	13.930	13.930	13.930	11,554
2024-11-26	13.930	13.930	13.930	13.930	13.930	1,432,512
2024-11-25	13.930	13.930	13.930	13.930	13.930	8,125
2024-11-22	13.940	13.940	13.930	13.930	13.930	27,075
2024-11-21	13.970	13.970	13.940	13.940	13.940	7,589
2024-11-20	14.020	14.020	13.970	13.970	13.970	4,599
2024-11-19	14.250	14.250	14.020	14.020	14.020	4,837
2024-11-18	14.870	14.870	14.250	14.250	14.250	7,506
2024-11-15	14.990	14.990	14.870	14.870	14.870	10,735
2024-11-14	15.000	15.000	14.990	14.990	14.990	26,835
2024-11-13	15.000	15.000	15.000	15.000	15.000	41,885
2024-11-12	15.030	15.030	15.000	15.000	15.000	663,119
2024-11-11	15.040	15.040	15.030	15.030	15.030	1,098
2024-11-08	15.030	15.040	15.030	15.040	15.040	637

← NewerPage 8 of 21 · 1,238 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.