Wildcat Petroleum (WCAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/09/2021 1.25p 1.25p 1.20p 1.25p 337611
29/09/2021 1.25p 1.25p 1.20p 1.25p 110264
28/09/2021 1.25p 1.29p 1.20p 1.25p 362399
27/09/2021 1.25p 1.25p 1.20p 1.25p 354627
24/09/2021 1.20p 1.25p 1.00p 1.25p 1696838
23/09/2021 0.55p 1.30p 0.55p 1.20p 11123579
22/09/2021 1.50p 1.50p 1.00p 1.03p 3407797
21/09/2021 1.50p 1.50p 1.40p 1.50p 209418
20/09/2021 1.73p 1.73p 1.40p 1.50p 2715623
17/09/2021 1.73p 1.73p 1.61p 1.73p 83051
16/09/2021 1.73p 1.78p 1.73p 1.73p 50000
15/09/2021 1.70p 1.80p 1.55p 1.73p 1000988
14/09/2021 1.70p 1.70p 1.55p 1.70p 113675
13/09/2021 1.80p 1.90p 1.60p 1.70p 396121
10/09/2021 1.80p 1.80p 1.80p 1.80p 0
09/09/2021 1.80p 1.80p 1.65p 1.80p 122913
08/09/2021 1.80p 1.95p 1.65p 1.80p 5708
07/09/2021 1.80p 1.80p 1.65p 1.80p 62371
06/09/2021 1.80p 1.80p 1.65p 1.80p 40000
03/09/2021 1.73p 1.80p 1.65p 1.80p 101433
02/09/2021 1.73p 1.73p 1.73p 1.73p 0
01/09/2021 1.55p 1.73p 1.51p 1.73p 1035413
31/08/2021 1.85p 1.85p 1.70p 1.85p 44556
27/08/2021 1.85p 1.90p 1.60p 1.85p 701930
26/08/2021 1.85p 1.85p 1.70p 1.85p 23507
25/08/2021 1.90p 2.00p 1.65p 1.85p 1156617
24/08/2021 1.90p 1.90p 1.80p 1.90p 303372
23/08/2021 1.90p 1.90p 1.80p 1.90p 10510
20/08/2021 1.90p 1.90p 1.80p 1.90p 48129
19/08/2021 1.90p 1.90p 1.90p 1.90p 5771
18/08/2021 1.85p 1.90p 1.80p 1.90p 120833
17/08/2021 1.85p 1.85p 1.80p 1.85p 85567
16/08/2021 1.90p 1.90p 1.89p 1.90p 234935
13/08/2021 1.95p 1.98p 1.80p 1.95p 789122
12/08/2021 2.20p 2.20p 1.85p 1.95p 1611117
11/08/2021 2.20p 2.20p 2.10p 2.20p 68438
10/08/2021 2.20p 2.20p 2.10p 2.20p 30983
09/08/2021 2.15p 2.40p 2.10p 2.20p 99050
06/08/2021 2.20p 2.20p 2.05p 2.15p 257007
05/08/2021 2.20p 2.20p 2.10p 2.20p 15458
04/08/2021 2.15p 2.20p 2.10p 2.20p 71735
03/08/2021 2.15p 2.20p 2.10p 2.15p 81934
02/08/2021 2.15p 2.15p 2.15p 2.15p 0
30/07/2021 2.20p 2.20p 2.00p 2.15p 233366
29/07/2021 2.15p 2.25p 2.08p 2.20p 259858
28/07/2021 2.15p 2.20p 2.06p 2.15p 127563
27/07/2021 2.25p 2.30p 2.00p 2.15p 616673
26/07/2021 2.20p 2.25p 2.18p 2.25p 127922
23/07/2021 2.20p 2.20p 2.18p 2.20p 10000
22/07/2021 2.20p 2.20p 2.11p 2.20p 3472
21/07/2021 2.20p 2.20p 2.11p 2.20p 304308
20/07/2021 2.25p 2.25p 2.00p 2.19p 483264
19/07/2021 2.25p 2.29p 2.21p 2.25p 209841
16/07/2021 2.25p 2.29p 2.25p 2.25p 50000
15/07/2021 2.25p 2.30p 2.20p 2.25p 397724
14/07/2021 2.55p 2.55p 2.11p 2.20p 612701
13/07/2021 2.55p 2.55p 2.50p 2.55p 243800
12/07/2021 2.55p 2.55p 2.50p 2.55p 386224
09/07/2021 2.65p 2.70p 2.50p 2.55p 358695
08/07/2021 2.90p 2.90p 2.63p 2.90p 608279
07/07/2021 2.90p 2.90p 2.85p 2.90p 103131
06/07/2021 2.90p 2.90p 2.80p 2.90p 1551484
05/07/2021 2.90p 2.90p 2.83p 2.90p 118922
02/07/2021 2.90p 2.90p 2.80p 2.90p 1771845
01/07/2021 2.90p 2.90p 2.80p 2.90p 427195
30/06/2021 2.80p 3.00p 2.72p 2.90p 1217713
29/06/2021 2.45p 2.45p 2.44p 2.45p 25000
28/06/2021 2.40p 2.45p 2.30p 2.45p 97242
25/06/2021 2.40p 2.40p 2.30p 2.40p 325223
24/06/2021 2.40p 2.40p 2.30p 2.40p 237084
23/06/2021 2.40p 2.40p 2.31p 2.40p 54782
22/06/2021 2.40p 2.44p 2.30p 2.40p 1751500
21/06/2021 2.40p 2.50p 2.32p 2.40p 392953
18/06/2021 2.40p 2.44p 2.32p 2.40p 724532
17/06/2021 2.35p 2.40p 2.22p 2.40p 307639
16/06/2021 2.25p 2.35p 2.13p 2.35p 500745
15/06/2021 2.25p 2.34p 2.22p 2.25p 930384
14/06/2021 2.35p 2.40p 2.20p 2.30p 819417
11/06/2021 2.35p 2.38p 2.31p 2.35p 107716
10/06/2021 2.40p 2.40p 2.31p 2.35p 316870
09/06/2021 2.53p 2.53p 2.30p 2.40p 721007
08/06/2021 2.50p 2.53p 2.30p 2.53p 3120213
07/06/2021 2.50p 2.54p 2.50p 2.50p 3449
04/06/2021 2.55p 2.55p 2.30p 2.50p 244998
03/06/2021 2.55p 2.55p 2.50p 2.55p 170160
02/06/2021 2.55p 2.60p 2.52p 2.55p 30000
01/06/2021 2.55p 2.60p 2.50p 2.55p 674438
28/05/2021 2.65p 2.65p 2.60p 2.65p 551557
27/05/2021 2.60p 2.65p 2.60p 2.65p 176603
26/05/2021 2.60p 2.60p 2.50p 2.60p 106280
25/05/2021 2.60p 2.70p 2.50p 2.70p 632940
24/05/2021 2.60p 2.60p 2.50p 2.60p 317709
21/05/2021 2.60p 2.60p 2.50p 2.50p 53116
20/05/2021 2.50p 2.70p 2.44p 2.60p 94422
19/05/2021 2.70p 2.72p 2.30p 2.50p 964689
18/05/2021 2.95p 2.95p 2.53p 2.70p 1133067
17/05/2021 3.15p 3.15p 2.50p 2.95p 1695616
14/05/2021 3.15p 3.15p 3.00p 3.15p 526399
13/05/2021 3.15p 3.15p 3.00p 3.15p 578675
12/05/2021 3.35p 3.44p 2.90p 3.15p 3734959
11/05/2021 3.55p 3.60p 3.40p 3.48p 913255
10/05/2021 3.55p 3.69p 3.48p 3.55p 1618254
07/05/2021 3.95p 4.00p 3.40p 3.55p 2408007
06/05/2021 4.15p 4.18p 3.80p 3.95p 575831
05/05/2021 4.10p 4.31p 4.00p 4.15p 2782306
04/05/2021 3.80p 4.30p 3.73p 4.10p 2256796
30/04/2021 3.50p 3.90p 3.42p 3.69p 2817533
29/04/2021 3.45p 3.58p 3.40p 3.50p 399804
28/04/2021 3.45p 3.45p 3.40p 3.45p 466808
27/04/2021 3.20p 3.50p 3.20p 3.45p 2002745
26/04/2021 3.20p 3.30p 3.10p 3.20p 2050131
23/04/2021 3.20p 3.25p 3.03p 3.04p 156856
22/04/2021 3.40p 3.40p 3.10p 3.20p 1159175
21/04/2021 3.25p 3.30p 3.08p 3.25p 943486
20/04/2021 3.30p 3.40p 3.10p 3.25p 2600661
19/04/2021 3.55p 3.60p 3.20p 3.30p 2840365
16/04/2021 2.90p 3.20p 2.80p 3.00p 6519304
15/04/2021 2.90p 3.05p 2.82p 2.90p 188605
14/04/2021 2.90p 2.94p 2.82p 2.90p 711185
13/04/2021 2.90p 2.98p 2.80p 2.90p 4331373
12/04/2021 2.90p 3.00p 2.80p 2.90p 3807862
09/04/2021 2.85p 2.93p 2.70p 2.90p 746988
08/04/2021 2.85p 2.85p 2.70p 2.85p 661431
07/04/2021 2.80p 2.85p 2.63p 2.85p 667634
06/04/2021 2.85p 2.90p 2.70p 2.90p 2300414
01/04/2021 2.45p 3.00p 2.45p 2.85p 1084017
31/03/2021 2.55p 2.55p 2.30p 2.37p 602040
30/03/2021 2.85p 2.85p 2.40p 2.50p 1301955
29/03/2021 2.85p 2.85p 2.70p 2.70p 547888
26/03/2021 2.90p 3.00p 2.70p 2.85p 681085
25/03/2021 3.00p 3.20p 2.80p 2.90p 505470
24/03/2021 3.20p 3.40p 2.70p 3.00p 2547692
23/03/2021 2.90p 2.90p 2.80p 2.90p 1130029
22/03/2021 3.00p 3.15p 2.80p 3.00p 1167473
19/03/2021 3.50p 3.50p 2.70p 3.00p 4096966
18/03/2021 3.80p 4.50p 3.00p 3.60p 14657976
17/03/2021 2.80p 4.00p 2.70p 3.90p 9176030
16/03/2021 2.65p 2.90p 2.50p 2.75p 3436713
15/03/2021 2.00p 2.80p 2.00p 2.50p 9260164
12/03/2021 2.05p 2.10p 1.80p 1.94p 1788033
11/03/2021 2.05p 2.12p 1.90p 2.05p 1085721
10/03/2021 1.95p 2.20p 1.87p 2.05p 1186646
09/03/2021 2.00p 2.10p 1.87p 1.95p 2223839
08/03/2021 1.90p 2.20p 1.80p 1.81p 2943404
05/03/2021 1.85p 1.85p 1.60p 1.71p 1309027
04/03/2021 1.85p 1.95p 1.73p 1.85p 3618934
03/03/2021 1.70p 2.10p 1.62p 1.85p 5598133
02/03/2021 1.70p 1.80p 1.64p 1.70p 2027173
01/03/2021 1.45p 2.00p 1.35p 1.70p 6324435
26/02/2021 1.40p 1.40p 1.10p 1.25p 121624
25/02/2021 1.40p 1.40p 1.33p 1.40p 75636
24/02/2021 1.40p 1.49p 1.33p 1.40p 46556
23/02/2021 1.50p 1.60p 1.30p 1.40p 281931
22/02/2021 1.45p 1.60p 1.43p 1.50p 500609
19/02/2021 1.40p 1.50p 1.35p 1.45p 389611
18/02/2021 1.48p 1.60p 1.20p 1.40p 745915
17/02/2021 1.60p 1.68p 1.35p 1.48p 1289373
16/02/2021 1.40p 1.70p 1.40p 1.60p 1658681
15/02/2021 1.13p 1.80p 1.10p 1.40p 6770895
12/02/2021 0.98p 0.98p 0.93p 0.98p 199234
11/02/2021 0.98p 0.98p 0.98p 0.98p 0
10/02/2021 0.98p 0.98p 0.98p 0.98p 0
09/02/2021 0.95p 1.00p 0.93p 0.98p 433670
08/02/2021 0.90p 1.00p 0.83p 0.95p 549933
05/02/2021 0.70p 1.00p 0.70p 0.90p 1494154
04/02/2021 0.70p 0.80p 0.65p 0.70p 278400
03/02/2021 0.70p 0.78p 0.65p 0.70p 438668
02/02/2021 0.70p 0.78p 0.64p 0.70p 267426
01/02/2021 0.75p 0.79p 0.70p 0.70p 564367
29/01/2021 0.75p 0.79p 0.70p 0.75p 80078
28/01/2021 0.75p 0.77p 0.70p 0.75p 1197743
27/01/2021 0.90p 0.90p 0.70p 0.75p 2006174
26/01/2021 0.90p 0.97p 0.84p 0.90p 114507
25/01/2021 0.90p 0.99p 0.84p 0.90p 139301
22/01/2021 0.90p 0.99p 0.84p 0.90p 94925
21/01/2021 0.90p 0.99p 0.83p 0.90p 1190903
20/01/2021 0.90p 1.00p 0.85p 0.90p 410538
19/01/2021 1.00p 1.00p 0.90p 0.95p 981416
18/01/2021 1.00p 1.05p 0.93p 1.00p 1361451
15/01/2021 1.10p 1.19p 0.93p 1.19p 1737997
14/01/2021 1.00p 1.30p 1.00p 1.13p 3295086
13/01/2021 1.20p 1.57p 1.20p 1.38p 7780712
12/01/2021 0.85p 1.30p 0.85p 1.20p 8988391
11/01/2021 0.63p 0.85p 0.56p 0.78p 5601807
08/01/2021 0.58p 0.67p 0.58p 0.63p 564178
07/01/2021 0.68p 0.70p 0.42p 0.58p 3755270
06/01/2021 0.38p 0.75p 0.35p 0.68p 11466604
05/01/2021 0.18p 0.38p 0.18p 0.38p 10579380

*Close Price adjusted for both dividends and splits