Australia markets close in 2 hours 15 minutes

Wildcat Petroleum Plc (WCAT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.16000.0000 (0.00%)
At close: 04:13PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.16000.17000.15000.16000.16002,639,552
16 Apr 20240.16000.17000.15000.16000.1600620,644
15 Apr 20240.13500.18000.12000.16000.160041,589,893
12 Apr 20240.21000.22000.20000.21000.210036,591
11 Apr 20240.21000.20700.20700.21000.21001,212,948
10 Apr 20240.21000.21800.20000.21000.210012,655,777
09 Apr 20240.21000.22000.20000.21000.210019,862,343
08 Apr 20240.21500.22400.20000.21000.210019,730,143
05 Apr 20240.21000.22000.20000.21500.2150242,240
04 Apr 20240.23000.23400.21300.22000.22002,422,501
03 Apr 20240.21000.25000.19600.21000.210089,164,886
02 Apr 20240.23000.22000.20000.21000.21005,769,229
28 Mar 20240.24000.25000.23000.23500.23505,894,004
27 Mar 20240.21000.26000.21000.24000.240028,917,809
26 Mar 20240.22000.23000.20000.20800.208032,351,488
25 Mar 20240.23000.23000.20400.23000.230026,280,683
22 Mar 20240.23000.24000.22000.23000.2300453,345
21 Mar 20240.23000.24000.22000.23000.2300899,607
20 Mar 20240.22000.24000.21000.23000.23003,286,961
19 Mar 20240.22500.24000.21000.22000.220016,296,457
18 Mar 20240.22000.23700.21300.22500.225021,084,095
15 Mar 20240.22500.21000.21000.22000.2200214,040
14 Mar 20240.23500.24000.23000.22500.22508,400,000
13 Mar 20240.23500.24000.23000.23500.23502,044,439
12 Mar 20240.23500.24000.23000.23500.235011,436,836
11 Mar 20240.23500.23400.23100.23500.23501,125,350
08 Mar 20240.23500.23700.23300.23500.23502,069,838
07 Mar 20240.25500.25000.23000.23500.23505,189,000
06 Mar 20240.25500.25500.25500.25500.2550-
05 Mar 20240.25500.26000.25000.25500.25505,189,704
04 Mar 20240.25500.26000.25000.25000.2500420,056
01 Mar 20240.25500.26000.25000.25500.255016,108,325
29 Feb 20240.25500.26600.25000.25500.25501,444,184
28 Feb 20240.25500.26000.25000.25500.255010,200,899
27 Feb 20240.25500.26000.25000.25500.2550116,414
26 Feb 20240.25500.28000.25000.25400.25409,474,566
23 Feb 20240.25500.26000.25000.26000.2600317,270
22 Feb 20240.25500.25400.25200.25500.25502,602,163
21 Feb 20240.28000.30000.25000.25500.25506,427,556
20 Feb 20240.29000.30000.25000.28000.280013,751,457
19 Feb 20240.30500.36000.27000.28000.280054,614,559
16 Feb 20240.25000.25000.23000.24000.240010,821,926
15 Feb 20240.26000.26000.24300.25000.25001,054,131
14 Feb 20240.29000.30000.25000.26000.26008,651,548
13 Feb 20240.29000.29500.26400.29000.29005,091,598
12 Feb 20240.26000.30000.25100.28000.28005,828,362
09 Feb 20240.28000.30000.25000.26000.26005,278,085
08 Feb 20240.21500.35000.21000.27400.274095,667,339
07 Feb 20240.21500.22000.21000.21500.21509,793,247
06 Feb 20240.24500.25000.21000.22000.22009,428,425
05 Feb 20240.25500.25300.24000.24500.24507,194,034
02 Feb 20240.25000.27000.24000.25500.25506,722,514
01 Feb 20240.26500.26000.22000.25000.250014,554,275
31 Jan 20240.26500.27000.25600.26500.265010,236,346
30 Jan 20240.26500.27000.23000.26200.262025,946,187
29 Jan 20240.27500.31500.26000.26500.265031,429,868
26 Jan 20240.20500.29000.19100.26200.262064,438,276
25 Jan 20240.22500.22000.17000.22000.220018,195,216
24 Jan 20240.22500.24000.21000.22500.22508,556,019
23 Jan 20240.22500.24000.21000.22500.225010,603,107
22 Jan 20240.22500.24000.21000.22500.22509,013,538
19 Jan 20240.22500.24000.21000.22500.2250307,680
18 Jan 20240.23000.24000.21000.22500.22501,996,194
17 Jan 20240.23500.25000.21000.23000.23003,958,421
16 Jan 20240.23500.24400.20000.23000.230022,123,047
15 Jan 20240.23000.25000.23000.23500.23506,507,029
12 Jan 20240.24000.25000.23000.24000.24008,765,787
11 Jan 20240.24000.25000.23000.24000.24009,604,293
10 Jan 20240.24500.25600.23600.25600.25605,993,332
09 Jan 20240.27000.28000.25000.24500.24505,718,807
08 Jan 20240.28000.29000.26000.27500.27502,137,894
05 Jan 20240.33500.34000.26000.28000.280036,684,297
04 Jan 20240.39000.41800.33000.37000.370019,862,765
03 Jan 20240.35000.40000.34000.38000.380027,272,300
02 Jan 20240.40000.42000.32000.35000.350035,725,469
29 Dec 20230.37000.52800.36200.40000.400093,081,143
28 Dec 20230.30500.38000.25000.33000.330051,109,674
27 Dec 20230.28000.35000.25000.30500.305066,640,418
22 Dec 20230.24500.29000.23000.27000.270041,546,174
21 Dec 20230.29000.29600.22000.24500.245053,508,966
20 Dec 20230.18500.32000.16100.29600.2960166,888,498
19 Dec 20230.19000.20000.16600.17100.171035,598,756
18 Dec 20230.16000.20000.15000.19000.190054,358,191
15 Dec 20230.15500.17000.14200.16500.165037,711,229
14 Dec 20230.15000.16000.12500.15500.155021,889,100
13 Dec 20230.17000.17000.15000.15000.15009,007,418
12 Dec 20230.18000.19000.16400.17000.17005,046,491
11 Dec 20230.15000.22000.14000.18000.180099,504,147
08 Dec 20230.15500.16000.14400.16000.160010,394,305
07 Dec 20230.15500.15600.15200.15500.15503,079,678
06 Dec 20230.15500.16000.15000.15500.15505,780,443
05 Dec 20230.15500.16000.15000.15500.15506,232,980
04 Dec 20230.15500.16300.15000.15500.155024,150,745
01 Dec 20230.16500.17000.15000.15000.150030,537,129
30 Nov 20230.16500.16300.16000.16500.16501,058,916
29 Nov 20230.17500.18000.15000.17000.170035,681,083
28 Nov 20230.19000.19000.17000.17500.175024,659,647
27 Nov 20230.18500.20000.18000.19000.190041,338,658
24 Nov 20230.20500.21000.17000.18400.184065,738,124
23 Nov 20230.21500.23400.19000.21000.2100256,316,198
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...