Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch National Grid (NG.) by James Beard in The Motley Fool
- Hold Metals Exploration (MTL) by Steve Moore in ShareProphets
- Watch Gooch & Housego (GHH) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Tasty (TAST) by Steve Moore in ShareProphets
- Add M&G (MNG) by Harvey Jones in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Sell Argo Group Ltd. (ARGO) by Tom Winnifrith in ShareProphets
- Hold Vistry Group (VTY) by Berenberg
- Buy Wise Class A (WISE) by UBS
- Buy Indivior (INDV) by Jefferies
- Buy Weir Group (WEIR) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Elementis (ELM) by Berenberg
- Buy Griffin Mining Ltd. (GFM) by Berenberg
- Speculative Buy The Mission Group (TMG) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Jonathan Price in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Steve Moore in ShareProphets
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2017 | 7.75p | 7.75p | 7.50p | 7.50p | 42403 |
| 07/12/2017 | 7.88p | 7.88p | 7.63p | 7.75p | 50000 |
| 06/12/2017 | 8.25p | 8.25p | 7.88p | 7.88p | 130388 |
| 05/12/2017 | 7.88p | 8.50p | 7.88p | 8.25p | 40000 |
| 04/12/2017 | 7.88p | 8.25p | 7.85p | 7.88p | 15520 |
| 01/12/2017 | 7.88p | 8.25p | 7.88p | 8.25p | 10000 |
| 30/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 29/11/2017 | 7.88p | 8.25p | 7.88p | 7.88p | 20000 |
| 28/11/2017 | 7.88p | 8.50p | 7.85p | 7.88p | 29985 |
| 27/11/2017 | 7.88p | 8.25p | 7.80p | 8.25p | 84114 |
| 24/11/2017 | 7.75p | 8.25p | 7.75p | 8.25p | 20000 |
| 23/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/11/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/11/2017 | 7.88p | 7.88p | 7.75p | 7.75p | 0 |
| 14/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 10/11/2017 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 09/11/2017 | 7.88p | 8.20p | 7.50p | 7.50p | 8390 |
| 08/11/2017 | 7.88p | 8.25p | 7.88p | 7.88p | 5000 |
| 07/11/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 06/11/2017 | 7.50p | 8.00p | 7.35p | 7.88p | 395678 |
| 03/11/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/11/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/11/2017 | 7.25p | 7.50p | 7.25p | 7.50p | 0 |
| 31/10/2017 | 7.00p | 7.25p | 6.91p | 7.25p | 124410 |
| 30/10/2017 | 7.25p | 7.25p | 7.00p | 7.00p | 80000 |
| 27/10/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/10/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 257517 |
| 25/10/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 120000 |
| 24/10/2017 | 7.38p | 7.38p | 7.00p | 7.25p | 610000 |
| 23/10/2017 | 7.25p | 7.38p | 7.25p | 7.38p | 0 |
| 20/10/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/10/2017 | 7.63p | 7.63p | 7.25p | 7.25p | 80000 |
| 18/10/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 210000 |
| 17/10/2017 | 7.38p | 7.63p | 7.38p | 7.63p | 60000 |
| 16/10/2017 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
| 13/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/10/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 4000 |
| 11/10/2017 | 7.63p | 7.63p | 7.50p | 7.50p | 61800 |
| 10/10/2017 | 7.75p | 7.75p | 7.63p | 7.63p | 0 |
| 09/10/2017 | 8.13p | 8.13p | 7.63p | 7.75p | 184000 |
| 06/10/2017 | 8.13p | 8.13p | 8.00p | 8.10p | 63934 |
| 05/10/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 456066 |
| 04/10/2017 | 8.50p | 8.38p | 8.13p | 8.13p | 0 |
| 03/10/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 218934 |
| 02/10/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 363066 |
| 29/09/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 220000 |
| 28/09/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 27/09/2017 | 8.13p | 8.75p | 8.13p | 8.75p | 86598 |
| 26/09/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 43402 |
| 25/09/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/09/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 10000 |
| 21/09/2017 | 8.13p | 8.13p | 8.00p | 8.13p | 80000 |
| 20/09/2017 | 8.25p | 8.25p | 8.00p | 8.00p | 50000 |
| 19/09/2017 | 8.75p | 8.75p | 8.25p | 8.25p | 220000 |
| 18/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/09/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 11354 |
| 12/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 11/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 138000 |
| 08/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 50000 |
| 07/09/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 80000 |
| 06/09/2017 | 8.75p | 8.88p | 8.75p | 8.88p | 25567 |
| 05/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 26000 |
| 04/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 125000 |
| 01/09/2017 | 8.50p | 8.75p | 8.50p | 8.75p | 95000 |
| 31/08/2017 | 8.13p | 8.50p | 8.13p | 8.50p | 78067 |
| 30/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 9000 |
| 29/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/08/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 10497 |
| 23/08/2017 | 7.88p | 8.25p | 7.88p | 8.25p | 179212 |
| 22/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 7000 |
| 21/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 17/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 15380 |
| 16/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 15/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 5774 |
| 14/08/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/08/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 0 |
| 10/08/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 5 |
| 09/08/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 3000 |
| 08/08/2017 | 8.13p | 8.13p | 8.00p | 8.13p | 125000 |
| 07/08/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 400000 |
| 04/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 81000 |
| 03/08/2017 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
| 02/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 30000 |
| 31/07/2017 | 8.25p | 8.50p | 8.25p | 8.25p | 500 |
| 28/07/2017 | 8.25p | 8.50p | 8.25p | 8.50p | 20000 |
| 27/07/2017 | 8.00p | 8.25p | 8.00p | 8.25p | 2835 |
| 26/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 4510 |
| 24/07/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 7000 |
| 21/07/2017 | 7.63p | 8.00p | 7.63p | 8.00p | 1809 |
| 20/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 18/07/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 8185 |
| 17/07/2017 | 7.88p | 7.88p | 7.63p | 7.63p | 63000 |
| 14/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 47595 |
| 12/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 11/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 10/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 1185 |
| 07/07/2017 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 06/07/2017 | 7.88p | 8.00p | 7.88p | 7.88p | 0 |
| 05/07/2017 | 8.13p | 8.13p | 8.00p | 8.00p | 45000 |
| 04/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 29/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 28/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 56 |
| 27/06/2017 | 8.13p | 8.15p | 8.13p | 8.13p | 28372 |
| 26/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/06/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
| 22/06/2017 | 8.38p | 8.50p | 8.25p | 8.25p | 0 |
| 21/06/2017 | 8.38p | 8.50p | 8.38p | 8.50p | 20000 |
| 20/06/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 19/06/2017 | 8.63p | 8.63p | 8.38p | 8.38p | 0 |
| 16/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 15/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/06/2017 | 8.63p | 8.63p | 8.50p | 8.63p | 105000 |
| 13/06/2017 | 9.13p | 9.13p | 8.63p | 8.63p | 35000 |
| 12/06/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 1 |
| 09/06/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 29624 |
| 08/06/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 25000 |
| 07/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 05/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/06/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/05/2017 | 9.13p | 9.25p | 9.13p | 9.25p | 215 |
| 30/05/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 1620 |
| 26/05/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 29800 |
| 25/05/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 2307 |
| 24/05/2017 | 9.25p | 9.25p | 9.03p | 9.13p | 56677 |
| 23/05/2017 | 9.25p | 9.37p | 9.25p | 9.25p | 10000 |
| 22/05/2017 | 9.38p | 9.38p | 9.25p | 9.25p | 0 |
| 19/05/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 18/05/2017 | 9.75p | 9.75p | 9.38p | 9.38p | 4544 |
| 17/05/2017 | 9.88p | 9.88p | 9.75p | 9.75p | 20000 |
| 16/05/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 15/05/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 12/05/2017 | 9.88p | 9.88p | 9.77p | 9.88p | 5000 |
| 11/05/2017 | 9.38p | 10.00p | 9.38p | 9.88p | 55200 |
| 10/05/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 09/05/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 08/05/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 80000 |
| 05/05/2017 | 9.25p | 9.50p | 9.25p | 9.38p | 53545 |
| 04/05/2017 | 8.38p | 9.25p | 8.38p | 9.25p | 254300 |
| 03/05/2017 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 02/05/2017 | 8.38p | 8.49p | 8.35p | 8.38p | 77000 |
| 28/04/2017 | 8.00p | 8.38p | 8.00p | 8.38p | 88835 |
| 27/04/2017 | 8.25p | 8.25p | 8.00p | 8.00p | 80000 |
| 26/04/2017 | 8.25p | 8.25p | 8.19p | 8.25p | 382 |
| 25/04/2017 | 8.00p | 8.25p | 8.00p | 8.25p | 70000 |
| 24/04/2017 | 8.00p | 8.20p | 8.00p | 8.00p | 588 |
| 21/04/2017 | 8.25p | 8.25p | 7.85p | 8.00p | 85864 |
| 20/04/2017 | 7.50p | 8.30p | 7.50p | 8.25p | 230335 |
| 19/04/2017 | 8.00p | 8.00p | 7.38p | 7.38p | 0 |
| 18/04/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/04/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/04/2017 | 8.50p | 8.50p | 7.90p | 8.00p | 195485 |
| 11/04/2017 | 8.88p | 8.88p | 8.50p | 8.50p | 110000 |
| 10/04/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 07/04/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 06/04/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 05/04/2017 | 9.25p | 9.25p | 8.81p | 8.88p | 39515 |
| 04/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/03/2017 | 9.25p | 9.25p | 8.81p | 9.25p | 4234 |
| 27/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/03/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 60000 |
| 22/03/2017 | 9.00p | 9.25p | 9.00p | 9.25p | 0 |
| 21/03/2017 | 9.00p | 9.00p | 8.81p | 9.00p | 20 |
| 20/03/2017 | 9.00p | 9.25p | 9.00p | 9.00p | 15000 |
| 17/03/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/03/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/03/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/03/2017 | 9.00p | 9.00p | 8.81p | 9.00p | 387 |
| 13/03/2017 | 9.38p | 9.38p | 9.00p | 9.00p | 195 |
| 10/03/2017 | 9.13p | 9.38p | 9.10p | 9.38p | 144818 |
| 09/03/2017 | 9.13p | 9.25p | 9.13p | 9.13p | 252183 |
| 08/03/2017 | 9.13p | 9.30p | 9.00p | 9.13p | 240649 |
| 07/03/2017 | 9.25p | 9.70p | 9.00p | 9.13p | 429242 |
| 06/03/2017 | 9.25p | 9.30p | 9.25p | 9.25p | 100000 |
| 03/03/2017 | 9.25p | 9.25p | 9.15p | 9.25p | 453 |
| 02/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/03/2017 | 9.25p | 9.50p | 9.25p | 9.25p | 35526 |
| 28/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 100000 |
| 27/02/2017 | 9.25p | 9.30p | 9.15p | 9.25p | 51000 |
*Close Price adjusted for both dividends and splits