Wildcat Petroleum (WCAT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
15/07/2022 1.10p 1.10p 0.80p 0.90p 423835
14/07/2022 1.10p 1.10p 1.10p 1.10p 0
13/07/2022 1.20p 1.20p 1.00p 1.10p 267147
12/07/2022 1.20p 1.20p 1.10p 1.20p 7898
11/07/2022 1.20p 1.20p 1.20p 1.20p 0
08/07/2022 1.20p 1.20p 1.20p 1.20p 0
07/07/2022 1.20p 1.20p 1.20p 1.20p 15000
06/07/2022 1.20p 1.20p 1.20p 1.20p 0
05/07/2022 1.20p 1.20p 1.20p 1.20p 0
04/07/2022 1.20p 1.20p 1.10p 1.20p 1225
01/07/2022 1.20p 1.20p 1.20p 1.20p 0
30/06/2022 1.20p 1.20p 1.10p 1.20p 20246
29/06/2022 1.20p 1.20p 1.10p 1.20p 7212518
28/06/2022 1.20p 1.25p 1.10p 1.20p 11464968
27/06/2022 1.30p 1.30p 1.10p 1.20p 31117
24/06/2022 1.30p 1.30p 1.20p 1.30p 3440073
23/06/2022 1.30p 1.30p 1.20p 1.30p 42939
22/06/2022 1.30p 1.30p 1.20p 1.30p 44992
21/06/2022 1.30p 1.30p 1.20p 1.30p 210577
20/06/2022 1.30p 1.30p 1.22p 1.30p 104138
17/06/2022 1.25p 1.44p 1.20p 1.30p 1049101
16/06/2022 1.45p 1.45p 1.23p 1.25p 130000
15/06/2022 1.65p 1.65p 1.40p 1.45p 227191
14/06/2022 1.65p 1.67p 1.65p 1.65p 26100
13/06/2022 1.65p 1.65p 1.65p 1.65p 0
10/06/2022 1.65p 1.65p 1.65p 1.65p 0
09/06/2022 1.65p 1.68p 1.65p 1.65p 30745
08/06/2022 1.65p 1.68p 1.50p 1.65p 2666565
07/06/2022 1.65p 1.65p 1.65p 1.65p 0
06/06/2022 1.75p 1.80p 1.50p 1.65p 300741
03/06/2022 1.75p 1.75p 1.75p 1.75p 0
02/06/2022 1.75p 1.75p 1.75p 1.75p 0
01/06/2022 1.75p 1.75p 1.75p 1.75p 0
31/05/2022 1.75p 1.75p 1.60p 1.75p 10683
30/05/2022 1.75p 1.75p 1.75p 1.75p 29571
27/05/2022 1.75p 1.75p 1.75p 1.75p 0
26/05/2022 1.75p 1.90p 1.75p 1.75p 1160000
25/05/2022 1.75p 1.75p 1.75p 1.75p 0
24/05/2022 1.75p 1.75p 1.75p 1.75p 0
23/05/2022 1.75p 1.75p 1.60p 1.75p 20580
20/05/2022 1.85p 1.90p 1.60p 1.75p 172820
19/05/2022 1.85p 1.85p 1.70p 1.85p 15133
18/05/2022 1.85p 1.86p 1.85p 1.85p 1050000
17/05/2022 1.85p 1.85p 1.85p 1.85p 0
16/05/2022 1.85p 1.85p 1.85p 1.85p 0
13/05/2022 1.85p 1.85p 1.82p 1.85p 50000
12/05/2022 1.85p 1.85p 1.85p 1.85p 0
11/05/2022 1.90p 1.90p 1.70p 1.85p 119691
10/05/2022 1.85p 2.00p 1.70p 1.90p 248142
09/05/2022 1.85p 2.00p 1.70p 1.85p 906158
06/05/2022 1.95p 1.98p 1.70p 1.80p 4247658
05/05/2022 2.05p 2.10p 1.80p 2.10p 11086191
04/05/2022 2.05p 2.09p 1.90p 2.05p 21177
03/05/2022 2.05p 2.10p 2.00p 2.05p 22838
02/05/2022 2.05p 2.05p 1.90p 2.05p 2104535
29/04/2022 2.05p 2.05p 1.90p 2.05p 2104535
28/04/2022 1.90p 2.20p 1.90p 2.05p 1461084
27/04/2022 1.90p 1.99p 1.80p 1.90p 851589
26/04/2022 2.50p 2.54p 1.98p 2.50p 1005484
25/04/2022 2.50p 2.55p 2.50p 2.50p 22615
22/04/2022 2.40p 2.68p 2.30p 2.50p 1543237
21/04/2022 2.50p 2.50p 2.31p 2.40p 61750
20/04/2022 2.50p 2.70p 2.35p 2.50p 2342435
19/04/2022 2.50p 2.56p 2.50p 2.50p 39187
18/04/2022 2.50p 2.65p 2.30p 2.50p 1735866
15/04/2022 2.50p 2.65p 2.30p 2.50p 1735866
14/04/2022 2.50p 2.65p 2.30p 2.50p 1735866
13/04/2022 2.50p 2.50p 2.30p 2.50p 690000
12/04/2022 2.50p 2.63p 2.43p 2.50p 125360
11/04/2022 2.50p 2.63p 2.43p 2.50p 202584
08/04/2022 2.50p 2.70p 2.30p 2.50p 8809035
07/04/2022 2.50p 2.59p 2.30p 2.50p 2210939
06/04/2022 2.35p 2.70p 2.30p 2.46p 16204667
05/04/2022 2.10p 2.48p 2.10p 2.35p 1129684
04/04/2022 2.10p 2.30p 2.10p 2.10p 22476
01/04/2022 1.90p 2.30p 1.79p 2.10p 1352716
31/03/2022 1.80p 2.08p 1.70p 1.90p 1568884
30/03/2022 2.00p 2.10p 1.90p 2.00p 142206
29/03/2022 2.00p 2.05p 1.90p 2.00p 14011
28/03/2022 2.00p 2.07p 1.90p 2.00p 58912
25/03/2022 2.00p 2.08p 2.00p 2.00p 126499
24/03/2022 2.10p 2.10p 1.90p 2.00p 362522
23/03/2022 2.10p 2.12p 2.00p 2.10p 194730
22/03/2022 2.10p 2.12p 2.10p 2.10p 22989
21/03/2022 2.10p 2.15p 2.02p 2.10p 86945
18/03/2022 2.10p 2.15p 2.10p 2.10p 48743
17/03/2022 2.10p 2.15p 2.00p 2.10p 13200
16/03/2022 2.10p 2.10p 2.02p 2.10p 29968
15/03/2022 2.10p 2.10p 2.10p 2.10p 0
14/03/2022 2.15p 2.17p 2.10p 2.10p 251931
11/03/2022 2.15p 2.18p 2.09p 2.15p 323238
10/03/2022 2.30p 2.31p 2.10p 2.15p 948604
09/03/2022 2.30p 2.40p 2.20p 2.30p 572389
08/03/2022 2.30p 2.31p 2.20p 2.30p 171368
07/03/2022 2.30p 2.31p 2.30p 2.30p 7401
04/03/2022 2.30p 2.30p 2.25p 2.30p 77375
03/03/2022 2.50p 2.50p 2.20p 2.30p 1359115
02/03/2022 2.60p 2.69p 2.30p 2.50p 39335
01/03/2022 2.60p 2.60p 2.55p 2.60p 39529
28/02/2022 2.60p 2.69p 2.52p 2.60p 114108
25/02/2022 2.60p 2.68p 2.60p 2.60p 112966
24/02/2022 2.65p 2.65p 2.50p 2.60p 407890
23/02/2022 2.65p 2.65p 2.50p 2.65p 931488
22/02/2022 2.90p 2.90p 2.40p 2.65p 1566199
21/02/2022 2.90p 2.95p 2.80p 2.90p 1001348
18/02/2022 2.90p 2.95p 2.81p 2.90p 1322234
17/02/2022 2.95p 3.00p 2.80p 2.90p 457729
16/02/2022 3.00p 3.07p 2.82p 2.95p 941454
15/02/2022 3.05p 3.10p 2.90p 3.00p 1149563
14/02/2022 3.15p 3.22p 2.90p 3.05p 1481082
11/02/2022 3.15p 3.25p 3.02p 3.15p 619686
10/02/2022 3.15p 3.30p 3.02p 3.15p 1408016
09/02/2022 3.20p 3.39p 3.00p 3.15p 2096666
08/02/2022 2.93p 3.30p 2.80p 2.82p 2797557
07/02/2022 2.75p 3.20p 2.60p 2.90p 4221378
04/02/2022 2.65p 2.68p 2.61p 2.65p 707471
03/02/2022 2.55p 2.70p 2.40p 2.65p 1367904
02/02/2022 2.58p 2.60p 2.45p 2.55p 782637
01/02/2022 2.30p 2.80p 2.24p 2.24p 1296593
31/01/2022 2.50p 2.50p 2.30p 2.30p 397382
28/01/2022 2.65p 2.70p 2.40p 2.50p 661255
27/01/2022 2.65p 2.70p 2.50p 2.70p 1316066
26/01/2022 2.15p 2.80p 2.10p 2.10p 565096
25/01/2022 2.15p 2.44p 2.05p 2.15p 941766
24/01/2022 2.15p 2.40p 2.02p 2.15p 741779
21/01/2022 2.38p 2.40p 2.10p 2.15p 944284
20/01/2022 2.15p 2.55p 2.15p 2.38p 3037593
19/01/2022 2.25p 2.30p 2.00p 2.15p 161373
18/01/2022 2.15p 2.40p 2.15p 2.25p 355267
17/01/2022 2.10p 2.40p 2.04p 2.15p 1589510

*Close Price adjusted for both dividends and splits