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:
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Avoid Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Berenberg
- Buy Intermediate Capital Group (ICG) by Berenberg
- Buy Ashtead Technology Holdings (AT.) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy DFS Furniture (DFS) by Shore Capital
- Buy Dunelm Group (DNLM) by Shore Capital
- Overweight Endeavour Mining (EDV) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Hold Hill and Smith (HILS) by John Ficenec in The Times - Tempus
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Avoid B&M European Value Retail S.A. (DI) (BME) by Steve Moore in ShareProphets
- Buy Intermediate Capital Group (ICG) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Buy Hikma Pharmaceuticals (HIK) by Citi
- Neutral Standard Chartered (STAN) by Citi
- Buy Lloyds Banking Group (LLOY) by Citi
- Buy HSBC Holdings (HSBA) by Citi
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/09/2018 | 7.90p | 7.90p | 7.75p | 7.75p | 10000 |
| 11/09/2018 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 10/09/2018 | 7.90p | 7.90p | 7.80p | 7.90p | 5500 |
| 07/09/2018 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 06/09/2018 | 8.03p | 8.03p | 7.80p | 7.90p | 20194 |
| 05/09/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 04/09/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 03/09/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 31/08/2018 | 8.13p | 8.13p | 8.00p | 8.03p | 25000 |
| 30/08/2018 | 8.25p | 8.25p | 8.13p | 8.13p | 0 |
| 29/08/2018 | 8.25p | 8.25p | 8.08p | 8.25p | 10000 |
| 28/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 5000 |
| 24/08/2018 | 8.25p | 8.25p | 8.08p | 8.25p | 86 |
| 23/08/2018 | 8.25p | 8.50p | 8.25p | 8.25p | 1620 |
| 22/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/08/2018 | 8.25p | 8.25p | 8.08p | 8.25p | 348 |
| 16/08/2018 | 8.25p | 8.25p | 8.08p | 8.25p | 1000 |
| 15/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 355 |
| 14/08/2018 | 8.25p | 8.25p | 8.08p | 8.25p | 3000 |
| 13/08/2018 | 8.25p | 8.25p | 8.08p | 8.25p | 2800 |
| 10/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/08/2018 | 8.25p | 8.25p | 8.08p | 8.25p | 669 |
| 07/08/2018 | 8.25p | 8.25p | 8.08p | 8.25p | 926 |
| 06/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 40000 |
| 01/08/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 20000 |
| 31/07/2018 | 8.25p | 8.25p | 8.01p | 8.25p | 1000 |
| 30/07/2018 | 8.25p | 8.25p | 8.01p | 8.25p | 4000 |
| 27/07/2018 | 8.25p | 8.25p | 8.01p | 8.25p | 62215 |
| 26/07/2018 | 8.25p | 8.25p | 8.01p | 8.25p | 22381 |
| 25/07/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 42500 |
| 24/07/2018 | 8.25p | 8.50p | 8.25p | 8.25p | 20000 |
| 23/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/07/2018 | 8.25p | 8.25p | 8.15p | 8.25p | 5000 |
| 16/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/07/2018 | 8.25p | 8.50p | 8.25p | 8.25p | 1100 |
| 06/07/2018 | 8.25p | 8.25p | 8.10p | 8.25p | 5648 |
| 05/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/07/2018 | 8.25p | 8.25p | 8.15p | 8.25p | 5000 |
| 03/07/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/07/2018 | 8.25p | 8.49p | 8.15p | 8.25p | 77196 |
| 29/06/2018 | 8.38p | 8.50p | 8.25p | 8.25p | 1075000 |
| 28/06/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 27/06/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 26/06/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 25/06/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 22/06/2018 | 8.38p | 8.38p | 8.00p | 8.38p | 10000 |
| 21/06/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 20/06/2018 | 8.25p | 8.38p | 8.25p | 8.38p | 25500 |
| 19/06/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/06/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/06/2018 | 8.25p | 8.35p | 8.00p | 8.25p | 73596 |
| 14/06/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/06/2018 | 8.25p | 8.25p | 8.20p | 8.25p | 1140 |
| 12/06/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/06/2018 | 8.25p | 8.25p | 8.10p | 8.25p | 32222 |
| 08/06/2018 | 8.38p | 8.38p | 8.25p | 8.25p | 0 |
| 07/06/2018 | 8.38p | 8.38p | 8.01p | 8.38p | 2500 |
| 06/06/2018 | 8.13p | 8.38p | 8.13p | 8.38p | 11333 |
| 05/06/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/06/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/06/2018 | 8.38p | 8.38p | 8.01p | 8.13p | 9665 |
| 31/05/2018 | 8.50p | 8.50p | 8.15p | 8.38p | 12142 |
| 30/05/2018 | 8.25p | 8.50p | 8.25p | 8.50p | 20000 |
| 29/05/2018 | 8.03p | 8.03p | 7.92p | 8.03p | 669 |
| 25/05/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 24/05/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 23/05/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 22/05/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 21/05/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 18/05/2018 | 8.03p | 8.25p | 7.91p | 8.03p | 9232 |
| 17/05/2018 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 16/05/2018 | 8.00p | 8.03p | 8.00p | 8.03p | 66000 |
| 15/05/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/05/2018 | 8.38p | 8.38p | 8.25p | 8.25p | 7000 |
| 11/05/2018 | 8.38p | 8.38p | 8.30p | 8.38p | 9368 |
| 10/05/2018 | 8.63p | 8.63p | 8.30p | 8.38p | 9000 |
| 09/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/05/2018 | 8.63p | 8.63p | 8.30p | 8.63p | 1000 |
| 01/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 30/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/04/2018 | 8.63p | 8.63p | 8.30p | 8.63p | 778 |
| 26/04/2018 | 8.88p | 8.88p | 8.50p | 8.63p | 48259 |
| 25/04/2018 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 24/04/2018 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 23/04/2018 | 9.25p | 9.25p | 8.88p | 8.88p | 3000 |
| 20/04/2018 | 9.25p | 9.25p | 9.05p | 9.25p | 9932 |
| 19/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/04/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/04/2018 | 9.50p | 9.50p | 9.25p | 9.25p | 0 |
| 12/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/04/2018 | 9.75p | 9.75p | 9.50p | 9.50p | 14326 |
| 10/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/04/2018 | 9.75p | 9.75p | 9.60p | 9.75p | 22761 |
| 05/04/2018 | 9.75p | 9.75p | 9.60p | 9.75p | 27454 |
| 04/04/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/04/2018 | 10.00p | 10.00p | 9.60p | 9.75p | 124222 |
| 29/03/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/03/2018 | 10.00p | 10.00p | 9.60p | 10.00p | 24736 |
| 27/03/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/03/2018 | 10.00p | 10.05p | 10.00p | 10.00p | 22551 |
| 23/03/2018 | 9.38p | 10.15p | 9.38p | 10.00p | 36360 |
| 22/03/2018 | 9.38p | 9.38p | 9.38p | 9.38p | 7196 |
| 21/03/2018 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 20/03/2018 | 9.38p | 9.50p | 9.38p | 9.38p | 50000 |
| 19/03/2018 | 9.38p | 9.38p | 9.38p | 9.38p | 1800 |
| 16/03/2018 | 9.00p | 9.38p | 9.00p | 9.38p | 201050 |
| 15/03/2018 | 8.50p | 9.01p | 8.50p | 9.00p | 175000 |
| 14/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 9000 |
| 08/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/03/2018 | 8.50p | 8.75p | 8.50p | 8.50p | 20000 |
| 02/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 6000 |
| 01/03/2018 | 8.50p | 8.85p | 8.50p | 8.50p | 196 |
| 28/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 14154 |
| 27/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 8400 |
| 23/02/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/02/2018 | 8.13p | 8.88p | 8.13p | 8.50p | 42636 |
| 21/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 94502 |
| 19/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/02/2018 | 8.13p | 8.13p | 7.88p | 8.13p | 8571 |
| 14/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/02/2018 | 8.13p | 8.25p | 8.13p | 8.13p | 48000 |
| 12/02/2018 | 8.13p | 8.13p | 7.88p | 8.13p | 1500 |
| 09/02/2018 | 8.13p | 8.13p | 7.88p | 8.13p | 1000 |
| 08/02/2018 | 7.88p | 8.13p | 7.75p | 8.13p | 24549 |
| 07/02/2018 | 7.88p | 8.00p | 7.88p | 7.88p | 10200 |
| 06/02/2018 | 7.88p | 7.88p | 7.75p | 7.88p | 2414 |
| 05/02/2018 | 8.25p | 8.25p | 8.13p | 8.13p | 100000 |
| 02/02/2018 | 8.25p | 8.50p | 8.00p | 8.25p | 47500 |
| 01/02/2018 | 8.00p | 8.25p | 8.00p | 8.25p | 31538 |
| 31/01/2018 | 8.13p | 8.15p | 8.00p | 8.00p | 52000 |
| 30/01/2018 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
| 29/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/01/2018 | 7.88p | 8.43p | 7.88p | 8.25p | 30295 |
| 23/01/2018 | 7.88p | 8.25p | 7.88p | 7.88p | 0 |
| 22/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 50000 |
| 19/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 104000 |
| 18/01/2018 | 8.00p | 8.34p | 8.00p | 8.25p | 50000 |
| 17/01/2018 | 8.00p | 8.50p | 8.00p | 8.50p | 118904 |
| 16/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 10000 |
| 15/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/01/2018 | 8.25p | 8.31p | 8.00p | 8.00p | 25000 |
| 10/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 50000 |
| 09/01/2018 | 8.25p | 8.30p | 8.13p | 8.25p | 241787 |
| 08/01/2018 | 8.25p | 8.30p | 8.15p | 8.30p | 165000 |
| 05/01/2018 | 8.00p | 8.50p | 8.00p | 8.50p | 88553 |
| 04/01/2018 | 8.00p | 8.00p | 7.50p | 8.00p | 25000 |
| 03/01/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/01/2018 | 8.00p | 8.00p | 7.75p | 8.00p | 1786 |
| 29/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 8600 |
| 28/12/2017 | 8.00p | 8.00p | 7.75p | 8.00p | 100000 |
| 27/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 9304 |
| 22/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/12/2017 | 8.00p | 8.45p | 8.00p | 8.00p | 15000 |
| 19/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 10000 |
| 18/12/2017 | 8.00p | 8.00p | 7.90p | 8.00p | 180000 |
| 15/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 5866 |
| 14/12/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/12/2017 | 8.00p | 8.50p | 8.00p | 8.00p | 17788 |
| 12/12/2017 | 7.63p | 8.50p | 7.63p | 8.50p | 338000 |
| 11/12/2017 | 7.63p | 7.75p | 7.56p | 7.63p | 45771 |
| 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 |
*Close Price adjusted for both dividends and splits