Wildcat Petroleum (WCAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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