COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	15.040	15.040	15.030	15.030	15.030	14,003,208
2024-11-06	15.040	15.040	15.040	15.040	15.040	2,140
2024-11-05	15.050	15.050	15.040	15.040	15.040	6,577
2024-11-04	15.060	15.060	15.050	15.050	15.050	2,749
2024-11-01	15.060	15.060	15.060	15.060	15.060	4,175
2024-10-31	15.060	15.060	15.060	15.060	15.060	4,395
2024-10-30	14.980	15.060	14.980	15.060	15.060	9,374
2024-10-29	15.060	15.060	14.980	14.980	14.980	9,903
2024-10-28	15.060	15.060	15.060	15.060	15.060	192
2024-10-25	15.060	15.060	15.060	15.060	15.060	5,148
2024-10-23	15.070	15.070	15.060	15.060	15.060	2,316
2024-10-22	15.080	15.080	15.070	15.070	15.070	6,149
2024-10-21	15.080	15.080	15.080	15.080	15.080	969
2024-10-17	15.090	15.090	15.080	15.080	15.080	2,883
2024-10-16	15.080	15.090	15.080	15.090	15.090	8,655
2024-10-15	15.100	15.100	15.080	15.080	15.080	5,841
2024-10-14	15.090	15.100	15.090	15.100	15.100	2,961
2024-10-11	15.120	15.120	15.090	15.090	15.090	8,033
2024-10-10	15.120	15.120	15.120	15.120	15.120	4,405
2024-10-09	15.120	15.120	15.120	15.120	15.120	6,475
2024-10-08	15.130	15.130	15.120	15.120	15.120	6,242
2024-10-07	15.120	15.130	15.120	15.130	15.130	4,334
2024-10-04	15.110	15.120	15.110	15.120	15.120	2,525
2024-10-03	15.140	15.140	15.110	15.110	15.110	5,903
2024-10-02	15.140	15.140	15.140	15.140	15.140	1,854
2024-10-01	15.140	15.140	15.140	15.140	15.140	6,310
2024-09-30	15.140	15.140	15.140	15.140	15.140	17,355
2024-09-27	15.120	15.140	15.120	15.140	15.140	15,289
2024-09-26	15.150	15.150	15.120	15.120	15.120	31,645
2024-09-25	15.030	15.150	15.030	15.150	15.150	18,707
2024-09-24	15.150	15.150	15.030	15.030	15.030	11,500
2024-09-23	15.000	15.150	15.000	15.150	15.150	378
2024-09-20	15.000	15.000	15.000	15.000	15.000	26,444
2024-09-19	15.000	15.000	15.000	15.000	15.000	3,132
2024-09-18	15.000	15.000	15.000	15.000	15.000	15,603
2024-09-17	15.000	15.000	15.000	15.000	15.000	7,635
2024-09-16	15.000	15.000	15.000	15.000	15.000	17,305
2024-09-13	14.930	15.000	14.930	15.000	15.000	3,000
2024-09-12	14.510	14.930	14.510	14.930	14.930	15,761
2024-09-11	14.520	14.520	14.510	14.510	14.510	29,356
2024-09-10	14.500	14.520	14.500	14.520	14.520	29,505
2024-09-09	14.730	14.730	14.500	14.500	14.500	1,321,239
2024-09-06	14.480	14.730	14.480	14.730	14.730	4,814
2024-09-05	14.070	14.480	14.070	14.480	14.480	14,389
2024-09-04	13.500	14.070	13.500	14.070	14.070	7,588
2024-09-03	13.500	13.500	13.500	13.500	13.500	11,095
2024-09-02	13.500	13.500	13.500	13.500	13.500	9,704
2024-08-30	13.490	13.500	13.490	13.500	13.500	31,072
2024-08-29	13.220	13.490	13.220	13.490	13.490	15,698
2024-08-28	13.160	13.220	13.160	13.220	13.220	1,811
2024-08-27	12.540	13.160	12.540	13.160	13.160	9,400
2024-08-26	12.500	12.540	12.500	12.540	12.540	10,825
2024-08-23	11.640	12.500	11.640	12.500	12.500	18,921
2024-08-22	11.400	11.640	11.400	11.640	11.640	7,236
2024-08-21	11.400	11.400	11.400	11.400	11.400	1,951
2024-08-20	11.400	11.400	11.400	11.400	11.400	3,136
2024-08-19	11.390	11.400	11.390	11.400	11.400	1,278
2024-08-16	11.390	11.390	11.390	11.390	11.390	20,827
2024-08-15	11.370	11.390	11.370	11.390	11.390	700
2024-08-14	11.370	11.370	11.370	11.370	11.370	1,270

← NewerPage 9 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.