Wildcat Petroleum (WCAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wildcat Petroleum

Date Open High Low Close* Volume
28/04/2023 0.68p 0.85p 0.65p 0.75p 279734
27/04/2023 0.73p 0.73p 0.66p 0.68p 1743707
26/04/2023 0.73p 0.75p 0.70p 0.73p 4763
25/04/2023 0.73p 0.75p 0.70p 0.73p 10048
24/04/2023 0.73p 0.77p 0.73p 0.73p 0
21/04/2023 0.73p 0.77p 0.70p 0.77p 5712288
20/04/2023 0.73p 0.80p 0.70p 0.73p 445855
19/04/2023 0.95p 1.10p 0.66p 0.73p 2367314
18/04/2023 0.95p 1.10p 0.80p 0.95p 10862
17/04/2023 0.95p 1.00p 0.80p 0.95p 91772
14/04/2023 1.00p 1.00p 1.00p 1.00p 43995
13/04/2023 1.00p 1.00p 0.90p 1.00p 26163
12/04/2023 1.00p 1.10p 0.90p 1.00p 1885
11/04/2023 1.00p 1.00p 0.83p 1.00p 2833880
06/04/2023 1.00p 1.10p 1.00p 1.00p 3000000
05/04/2023 1.00p 1.00p 0.92p 1.00p 157062
04/04/2023 1.00p 1.00p 0.90p 1.00p 4300000
03/04/2023 1.00p 1.10p 0.90p 1.00p 3464
31/03/2023 1.00p 1.00p 1.00p 1.00p 0
30/03/2023 1.00p 1.10p 0.90p 1.00p 12134
29/03/2023 1.00p 1.00p 0.93p 1.00p 108812
28/03/2023 1.00p 1.03p 0.90p 1.00p 26145
27/03/2023 1.00p 1.00p 1.00p 1.00p 0
24/03/2023 1.00p 1.10p 0.90p 1.00p 1055708
23/03/2023 1.00p 1.07p 1.00p 1.00p 293449
22/03/2023 1.10p 1.10p 0.92p 1.00p 827213
21/03/2023 1.10p 1.10p 1.01p 1.10p 10301
20/03/2023 1.10p 1.20p 1.00p 1.10p 517000
17/03/2023 1.05p 1.20p 1.05p 1.10p 55150
16/03/2023 1.30p 1.30p 1.10p 1.20p 443132
15/03/2023 1.30p 1.30p 1.10p 1.30p 61132
14/03/2023 1.30p 1.50p 1.30p 1.30p 165
13/03/2023 1.30p 1.30p 1.10p 1.30p 2410
10/03/2023 1.30p 1.30p 1.27p 1.30p 0
09/03/2023 1.30p 1.30p 1.27p 1.30p 0
08/03/2023 1.30p 1.50p 1.19p 1.30p 47099
07/03/2023 1.35p 1.50p 1.10p 1.30p 426152
06/03/2023 1.35p 1.50p 1.20p 1.35p 7345
03/03/2023 1.35p 1.35p 1.32p 1.35p 2866
02/03/2023 1.35p 1.40p 1.35p 1.35p 0
01/03/2023 1.35p 1.35p 1.20p 1.35p 49860
28/02/2023 1.35p 1.50p 1.20p 1.35p 19051
27/02/2023 1.35p 1.35p 1.22p 1.35p 2377
24/02/2023 1.35p 1.40p 1.35p 1.35p 0
23/02/2023 1.35p 1.50p 1.20p 1.35p 673
22/02/2023 1.35p 1.40p 1.35p 1.35p 0
21/02/2023 1.35p 1.35p 1.20p 1.35p 5291
20/02/2023 1.35p 1.35p 1.22p 1.35p 138
17/02/2023 1.25p 1.50p 1.20p 1.35p 416233
16/02/2023 1.30p 1.30p 1.20p 1.25p 297500
15/02/2023 1.30p 1.40p 1.20p 1.30p 1547
14/02/2023 1.30p 1.38p 1.30p 1.30p 79342
13/02/2023 1.30p 1.40p 1.20p 1.30p 36490
10/02/2023 1.30p 1.40p 1.25p 1.30p 433742
09/02/2023 1.30p 1.38p 1.30p 1.30p 1497789
08/02/2023 1.20p 1.30p 1.20p 1.30p 1040962
07/02/2023 1.20p 1.22p 1.10p 1.20p 13366
06/02/2023 1.20p 1.30p 1.20p 1.20p 14992
03/02/2023 1.20p 1.30p 1.10p 1.20p 120977
02/02/2023 1.20p 1.30p 1.10p 1.20p 8344
01/02/2023 1.20p 1.20p 1.10p 1.20p 8989
31/01/2023 1.20p 1.30p 1.10p 1.20p 14159
30/01/2023 1.20p 1.30p 1.10p 1.20p 11653
27/01/2023 1.20p 1.30p 1.10p 1.20p 9365
26/01/2023 1.20p 1.30p 1.10p 1.20p 19694
25/01/2023 1.30p 1.50p 1.10p 1.20p 607059
24/01/2023 1.30p 1.37p 1.23p 1.30p 468546
23/01/2023 1.20p 1.50p 1.10p 1.30p 311075
20/01/2023 1.20p 1.30p 1.18p 1.20p 576182
19/01/2023 1.20p 1.30p 1.20p 1.20p 6948
18/01/2023 1.20p 1.29p 1.17p 1.20p 133281
17/01/2023 1.20p 1.27p 1.20p 1.20p 194022
16/01/2023 1.25p 1.40p 1.16p 1.20p 657801
13/01/2023 1.25p 1.27p 1.10p 1.25p 46258
12/01/2023 1.25p 1.40p 1.10p 1.25p 62654
11/01/2023 1.25p 1.40p 1.10p 1.30p 606522
10/01/2023 1.25p 1.25p 1.13p 1.25p 28563
09/01/2023 1.25p 1.31p 1.25p 1.25p 27363
06/01/2023 1.25p 1.39p 1.10p 1.25p 420396
05/01/2023 1.30p 1.35p 1.18p 1.25p 1212269
04/01/2023 1.25p 1.38p 1.20p 1.30p 133898
03/01/2023 1.25p 1.40p 1.10p 1.25p 81656
30/12/2022 1.20p 1.43p 1.17p 1.35p 1484766
29/12/2022 1.25p 1.28p 1.20p 1.23p 314164
28/12/2022 1.45p 1.45p 1.25p 1.25p 673906
23/12/2022 1.45p 1.60p 1.45p 1.45p 65116
22/12/2022 1.45p 1.45p 1.45p 1.45p 0
21/12/2022 1.50p 1.60p 1.40p 1.45p 199858
20/12/2022 1.50p 1.50p 1.42p 1.50p 60821
19/12/2022 1.50p 1.50p 1.47p 1.50p 0
16/12/2022 1.50p 1.60p 1.50p 1.50p 18068
15/12/2022 1.50p 1.50p 1.40p 1.50p 1168
14/12/2022 1.50p 1.60p 1.40p 1.47p 12907
13/12/2022 1.50p 1.50p 1.47p 1.50p 0
12/12/2022 1.50p 1.60p 1.50p 1.50p 450000
09/12/2022 1.50p 1.60p 1.40p 1.50p 934
08/12/2022 1.50p 1.60p 1.40p 1.50p 572154
07/12/2022 1.55p 1.60p 1.40p 1.50p 518230
06/12/2022 1.35p 1.60p 1.30p 1.55p 539352
05/12/2022 1.35p 1.39p 1.33p 1.35p 494659
02/12/2022 1.10p 1.40p 1.10p 1.35p 2745279
01/12/2022 1.10p 1.20p 1.00p 1.10p 258268
30/11/2022 1.10p 1.10p 1.10p 1.10p 0
29/11/2022 1.20p 1.20p 1.00p 1.10p 296494
28/11/2022 1.20p 1.30p 1.10p 1.20p 125157
25/11/2022 1.25p 1.28p 1.20p 1.20p 9145
24/11/2022 1.30p 1.30p 1.20p 1.25p 500700
23/11/2022 1.30p 1.30p 1.27p 1.30p 0
22/11/2022 1.35p 1.40p 1.20p 1.30p 554161
21/11/2022 1.35p 1.50p 1.31p 1.35p 160552
18/11/2022 1.35p 1.44p 1.35p 1.35p 147024
17/11/2022 1.35p 1.35p 1.32p 1.35p 0
16/11/2022 1.35p 1.49p 1.26p 1.35p 1147684
15/11/2022 1.35p 1.50p 1.20p 1.35p 10096
14/11/2022 1.35p 1.45p 1.27p 1.35p 261396
11/11/2022 1.35p 1.50p 1.20p 1.39p 126819
10/11/2022 1.25p 1.39p 1.25p 1.35p 175015
09/11/2022 1.25p 1.27p 1.25p 1.25p 307741
08/11/2022 1.25p 1.30p 1.25p 1.29p 189290
07/11/2022 1.25p 1.25p 1.20p 1.25p 313
04/11/2022 1.20p 1.30p 1.18p 1.25p 1205716
03/11/2022 1.20p 1.28p 1.10p 1.20p 296325
02/11/2022 1.15p 1.30p 1.00p 1.20p 701646
01/11/2022 1.10p 1.24p 1.10p 1.15p 487344
31/10/2022 1.30p 1.30p 1.05p 1.15p 1080983
28/10/2022 1.30p 1.30p 1.25p 1.30p 444448
27/10/2022 1.35p 1.50p 1.20p 1.40p 1986274
26/10/2022 1.45p 1.60p 1.30p 1.40p 407539
25/10/2022 1.45p 1.60p 1.30p 1.45p 14535
24/10/2022 1.60p 1.70p 1.33p 1.40p 42790
21/10/2022 1.55p 1.70p 1.40p 1.55p 1007854
20/10/2022 1.55p 1.59p 1.47p 1.50p 452807
19/10/2022 1.70p 1.90p 1.50p 1.55p 1501852
18/10/2022 1.80p 1.90p 1.66p 1.70p 847049
17/10/2022 1.15p 2.00p 1.15p 1.80p 7290457
14/10/2022 1.10p 1.10p 1.10p 1.10p 51492
13/10/2022 1.10p 1.20p 1.10p 1.10p 28552
12/10/2022 1.30p 1.30p 1.00p 1.10p 609551
11/10/2022 1.35p 1.40p 1.20p 1.30p 568425
10/10/2022 1.35p 1.37p 1.30p 1.35p 554808
07/10/2022 1.35p 1.35p 1.30p 1.35p 645488
06/10/2022 1.45p 1.60p 1.30p 1.35p 261213
05/10/2022 1.45p 1.45p 1.35p 1.41p 919616
04/10/2022 1.60p 1.64p 1.35p 1.38p 2600804
03/10/2022 1.50p 1.67p 1.40p 1.60p 474664
30/09/2022 1.50p 1.52p 1.40p 1.50p 77102
29/09/2022 1.50p 1.60p 1.50p 1.50p 2370
28/09/2022 1.50p 1.60p 1.40p 1.50p 36730
27/09/2022 1.50p 1.60p 1.50p 1.50p 2182
26/09/2022 1.45p 1.50p 1.40p 1.50p 2143
23/09/2022 1.65p 1.80p 1.42p 1.45p 244381
22/09/2022 1.65p 1.80p 1.50p 1.65p 122720
21/09/2022 1.65p 1.80p 1.50p 1.65p 557583
20/09/2022 1.65p 1.74p 1.50p 1.65p 156869
19/09/2022 1.65p 1.80p 1.51p 1.70p 743440
16/09/2022 1.65p 1.80p 1.51p 1.70p 743440
15/09/2022 1.75p 1.90p 1.50p 1.65p 804701
14/09/2022 1.20p 1.88p 1.20p 1.75p 1124081
13/09/2022 1.20p 1.40p 1.20p 1.20p 42793
12/09/2022 0.85p 1.40p 0.80p 1.20p 1732997
09/09/2022 0.85p 0.95p 0.81p 0.85p 421171
08/09/2022 0.78p 0.84p 0.78p 0.78p 160000
07/09/2022 0.78p 0.81p 0.78p 0.78p 124223
06/09/2022 0.78p 0.78p 0.78p 0.78p 0
05/09/2022 0.78p 0.81p 0.78p 0.78p 61863
02/09/2022 0.78p 0.81p 0.78p 0.78p 160792
01/09/2022 0.75p 0.81p 0.75p 0.78p 72313
31/08/2022 0.75p 0.75p 0.75p 0.75p 0
30/08/2022 0.75p 0.75p 0.75p 0.75p 0
29/08/2022 0.75p 0.75p 0.75p 0.75p 0
26/08/2022 0.75p 0.75p 0.75p 0.75p 0
25/08/2022 0.75p 0.76p 0.75p 0.75p 6043
24/08/2022 0.75p 0.76p 0.73p 0.73p 148794
23/08/2022 0.75p 0.75p 0.75p 0.75p 0
22/08/2022 0.75p 0.78p 0.75p 0.75p 5
19/08/2022 0.75p 0.80p 0.70p 0.75p 3527466
18/08/2022 0.75p 0.75p 0.75p 0.75p 0
17/08/2022 0.75p 0.75p 0.75p 0.75p 0
16/08/2022 0.75p 0.80p 0.60p 0.75p 8380000
15/08/2022 0.75p 0.80p 0.70p 0.75p 297269
12/08/2022 0.75p 0.80p 0.70p 0.75p 81469
11/08/2022 0.85p 0.85p 0.70p 0.75p 324927
10/08/2022 0.85p 0.85p 0.85p 0.85p 0
09/08/2022 0.85p 0.85p 0.85p 0.85p 0
08/08/2022 0.85p 0.85p 0.84p 0.85p 60665
05/08/2022 0.85p 0.85p 0.70p 0.85p 8085
04/08/2022 0.85p 0.85p 0.85p 0.85p 0
03/08/2022 0.90p 0.90p 0.80p 0.85p 176943
02/08/2022 0.90p 1.00p 0.90p 0.90p 5
01/08/2022 0.90p 0.90p 0.80p 0.90p 5140180
29/07/2022 0.90p 0.90p 0.80p 0.90p 42401
28/07/2022 0.90p 0.90p 0.90p 0.90p 280539
27/07/2022 0.90p 0.90p 0.80p 0.90p 17499
26/07/2022 0.90p 1.00p 0.80p 0.90p 12865
25/07/2022 0.90p 0.90p 0.90p 0.90p 61902
22/07/2022 0.90p 0.90p 0.90p 0.90p 60000
21/07/2022 0.90p 0.90p 0.90p 0.90p 0
20/07/2022 0.90p 1.00p 0.80p 0.90p 115955
19/07/2022 0.90p 0.94p 0.83p 0.90p 2817919
18/07/2022 0.90p 0.97p 0.90p 0.90p 154173

*Close Price adjusted for both dividends and splits