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 |
|---|---|---|---|---|---|
| 29/07/2015 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 28/07/2015 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 27/07/2015 | 10.88p | 10.88p | 10.50p | 10.50p | 70000 |
| 24/07/2015 | 11.13p | 11.13p | 10.88p | 10.88p | 0 |
| 23/07/2015 | 11.13p | 11.13p | 10.81p | 11.13p | 1000 |
| 22/07/2015 | 11.13p | 11.13p | 10.80p | 11.13p | 14457 |
| 21/07/2015 | 11.13p | 11.35p | 10.76p | 11.13p | 46474 |
| 20/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 17/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 16/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 15/07/2015 | 11.13p | 11.20p | 11.13p | 11.13p | 44 |
| 14/07/2015 | 11.13p | 11.20p | 11.13p | 11.13p | 40000 |
| 13/07/2015 | 11.13p | 11.20p | 11.13p | 11.13p | 11225 |
| 10/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 09/07/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 08/07/2015 | 11.13p | 11.13p | 10.80p | 11.13p | 29750 |
| 07/07/2015 | 10.75p | 11.13p | 10.75p | 11.13p | 40726 |
| 06/07/2015 | 10.13p | 10.80p | 10.05p | 10.75p | 117162 |
| 03/07/2015 | 10.38p | 10.50p | 10.38p | 10.38p | 20087 |
| 02/07/2015 | 10.13p | 10.38p | 10.13p | 10.38p | 31332 |
| 01/07/2015 | 11.63p | 11.63p | 10.05p | 10.13p | 283999 |
| 30/06/2015 | 12.38p | 12.40p | 11.63p | 11.63p | 166422 |
| 29/06/2015 | 12.75p | 12.75p | 12.25p | 12.25p | 81151 |
| 26/06/2015 | 13.00p | 13.20p | 13.00p | 13.00p | 257046 |
| 25/06/2015 | 13.00p | 13.10p | 12.75p | 13.00p | 275000 |
| 24/06/2015 | 13.25p | 13.25p | 12.80p | 13.00p | 488944 |
| 23/06/2015 | 13.12p | 13.50p | 13.00p | 13.25p | 401329 |
| 22/06/2015 | 12.75p | 13.25p | 12.44p | 13.25p | 489503 |
| 19/06/2015 | 12.38p | 12.75p | 12.08p | 12.75p | 363373 |
| 18/06/2015 | 12.38p | 12.38p | 12.08p | 12.38p | 60000 |
| 17/06/2015 | 12.38p | 12.38p | 12.08p | 12.38p | 82050 |
| 16/06/2015 | 12.38p | 12.38p | 12.08p | 12.38p | 135511 |
| 15/06/2015 | 12.38p | 12.60p | 12.04p | 12.38p | 756707 |
| 12/06/2015 | 10.25p | 12.60p | 10.20p | 12.38p | 332116 |
| 11/06/2015 | 9.75p | 10.25p | 9.75p | 10.25p | 71108 |
| 10/06/2015 | 10.00p | 10.00p | 9.75p | 9.75p | 50000 |
| 09/06/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/06/2015 | 9.75p | 9.90p | 9.75p | 9.75p | 70112 |
| 05/06/2015 | 9.75p | 9.95p | 9.75p | 9.75p | 36000 |
| 04/06/2015 | 9.75p | 9.80p | 9.75p | 9.75p | 2000 |
| 03/06/2015 | 9.75p | 9.75p | 9.50p | 9.75p | 1000 |
| 02/06/2015 | 9.63p | 10.00p | 9.52p | 9.75p | 104011 |
| 01/06/2015 | 9.63p | 9.63p | 9.51p | 9.63p | 10000 |
| 29/05/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 10000 |
| 28/05/2015 | 9.25p | 9.75p | 9.25p | 9.63p | 219999 |
| 27/05/2015 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 26/05/2015 | 9.25p | 9.25p | 9.05p | 9.25p | 106769 |
| 22/05/2015 | 9.13p | 9.25p | 9.00p | 9.25p | 0 |
| 21/05/2015 | 8.63p | 9.00p | 8.63p | 9.00p | 201264 |
| 20/05/2015 | 8.50p | 8.63p | 8.25p | 8.63p | 39000 |
| 19/05/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/05/2015 | 8.75p | 8.75p | 8.50p | 8.50p | 7476 |
| 15/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/05/2015 | 8.75p | 8.75p | 8.60p | 8.75p | 30000 |
| 12/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/05/2015 | 8.75p | 8.75p | 8.60p | 8.75p | 869 |
| 07/05/2015 | 8.75p | 8.75p | 8.63p | 8.75p | 7368 |
| 06/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/05/2015 | 8.75p | 8.75p | 8.60p | 8.75p | 38436 |
| 01/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 30/04/2015 | 8.75p | 8.85p | 8.60p | 8.75p | 195000 |
| 29/04/2015 | 8.75p | 8.88p | 8.63p | 8.75p | 15754 |
| 28/04/2015 | 8.63p | 8.75p | 8.50p | 8.75p | 152000 |
| 27/04/2015 | 8.50p | 8.63p | 8.38p | 8.63p | 156671 |
| 24/04/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/04/2015 | 8.50p | 8.50p | 8.38p | 8.50p | 1000 |
| 22/04/2015 | 8.50p | 8.70p | 8.50p | 8.50p | 805706 |
| 21/04/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/04/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 17489 |
| 17/04/2015 | 8.50p | 8.50p | 8.40p | 8.50p | 12335 |
| 16/04/2015 | 8.50p | 8.65p | 8.50p | 8.50p | 20000 |
| 15/04/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/04/2015 | 8.38p | 8.50p | 8.38p | 8.50p | 75000 |
| 13/04/2015 | 8.38p | 8.44p | 8.38p | 8.38p | 5000 |
| 10/04/2015 | 8.63p | 8.63p | 8.38p | 8.38p | 0 |
| 09/04/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/04/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 07/04/2015 | 8.63p | 8.63p | 8.36p | 8.63p | 10000 |
| 02/04/2015 | 8.50p | 8.63p | 8.50p | 8.63p | 0 |
| 01/04/2015 | 8.38p | 8.50p | 8.38p | 8.50p | 0 |
| 31/03/2015 | 8.63p | 8.63p | 8.50p | 8.50p | 50000 |
| 30/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/03/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 26/03/2015 | 8.75p | 8.75p | 8.63p | 8.63p | 0 |
| 25/03/2015 | 8.75p | 8.75p | 8.70p | 8.75p | 75000 |
| 24/03/2015 | 8.75p | 8.75p | 8.63p | 8.75p | 6200 |
| 23/03/2015 | 8.63p | 8.75p | 8.63p | 8.75p | 10000 |
| 20/03/2015 | 8.63p | 8.75p | 8.63p | 8.63p | 80000 |
| 19/03/2015 | 8.88p | 8.88p | 8.50p | 8.63p | 271751 |
| 18/03/2015 | 9.38p | 9.38p | 8.63p | 9.00p | 210999 |
| 17/03/2015 | 9.38p | 9.38p | 9.00p | 9.38p | 50000 |
| 16/03/2015 | 9.38p | 9.38p | 9.15p | 9.38p | 54659 |
| 13/03/2015 | 9.13p | 9.66p | 9.13p | 9.38p | 20883 |
| 12/03/2015 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 11/03/2015 | 9.13p | 9.25p | 9.11p | 9.13p | 48412 |
| 10/03/2015 | 9.38p | 9.38p | 9.13p | 9.13p | 170000 |
| 09/03/2015 | 9.50p | 9.50p | 9.35p | 9.38p | 25000 |
| 06/03/2015 | 9.63p | 9.70p | 9.30p | 9.50p | 209757 |
| 05/03/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 43191 |
| 04/03/2015 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 03/03/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 7250 |
| 02/03/2015 | 9.63p | 9.70p | 9.63p | 9.63p | 500 |
| 27/02/2015 | 9.63p | 9.72p | 9.50p | 9.63p | 54900 |
| 26/02/2015 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 25/02/2015 | 9.63p | 9.63p | 9.50p | 9.63p | 785 |
| 24/02/2015 | 9.75p | 9.75p | 9.63p | 9.63p | 0 |
| 23/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 20/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/02/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/02/2015 | 10.13p | 10.13p | 9.70p | 9.75p | 2677 |
| 17/02/2015 | 10.38p | 10.50p | 10.00p | 10.13p | 462117 |
| 16/02/2015 | 10.63p | 10.63p | 10.35p | 10.38p | 121000 |
| 13/02/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 500 |
| 12/02/2015 | 10.63p | 10.63p | 10.50p | 10.63p | 20000 |
| 11/02/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 10/02/2015 | 10.38p | 10.63p | 10.35p | 10.63p | 15000 |
| 09/02/2015 | 10.38p | 10.50p | 10.35p | 10.38p | 56000 |
| 06/02/2015 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 05/02/2015 | 10.38p | 10.38p | 10.31p | 10.38p | 42299 |
| 04/02/2015 | 10.38p | 10.45p | 10.31p | 10.38p | 35000 |
| 03/02/2015 | 10.63p | 10.63p | 10.30p | 10.38p | 6109 |
| 02/02/2015 | 10.63p | 10.63p | 10.30p | 10.63p | 10000 |
| 30/01/2015 | 10.25p | 10.63p | 10.25p | 10.63p | 6500 |
| 29/01/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 28/01/2015 | 9.88p | 10.45p | 9.88p | 10.25p | 195707 |
| 27/01/2015 | 9.88p | 9.90p | 9.75p | 9.75p | 198881 |
| 26/01/2015 | 9.88p | 10.00p | 9.78p | 9.88p | 143282 |
| 23/01/2015 | 9.88p | 9.88p | 9.75p | 9.88p | 111991 |
| 22/01/2015 | 9.88p | 9.88p | 9.75p | 9.88p | 424999 |
| 21/01/2015 | 9.88p | 9.95p | 9.88p | 9.88p | 56593 |
| 20/01/2015 | 9.88p | 9.90p | 9.88p | 9.88p | 11000 |
| 19/01/2015 | 9.38p | 9.88p | 9.38p | 9.88p | 20000 |
| 16/01/2015 | 9.38p | 9.50p | 9.38p | 9.38p | 25000 |
| 15/01/2015 | 9.00p | 9.38p | 9.00p | 9.38p | 36466 |
| 14/01/2015 | 8.63p | 9.00p | 8.63p | 9.00p | 100207 |
| 13/01/2015 | 9.00p | 9.75p | 8.63p | 8.63p | 0 |
| 12/01/2015 | 9.75p | 9.75p | 9.75p | 9.75p | 11600 |
| 09/01/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 08/01/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 07/01/2015 | 9.88p | 9.88p | 9.85p | 9.88p | 20000 |
| 06/01/2015 | 10.00p | 10.00p | 9.85p | 9.88p | 20000 |
| 05/01/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/01/2015 | 10.00p | 10.00p | 9.85p | 10.00p | 4000 |
| 31/12/2014 | 10.00p | 10.07p | 10.00p | 10.00p | 20627 |
| 30/12/2014 | 9.88p | 10.00p | 9.85p | 10.00p | 843 |
| 29/12/2014 | 10.00p | 10.00p | 9.78p | 9.88p | 47478 |
| 24/12/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/12/2014 | 10.13p | 10.13p | 10.00p | 10.00p | 11000 |
| 22/12/2014 | 10.38p | 10.38p | 10.13p | 10.13p | 141344 |
| 19/12/2014 | 10.38p | 10.38p | 10.38p | 10.38p | 23600 |
| 18/12/2014 | 10.38p | 10.38p | 10.30p | 10.38p | 30000 |
| 17/12/2014 | 10.38p | 10.38p | 10.30p | 10.38p | 5934 |
| 16/12/2014 | 10.50p | 10.50p | 10.38p | 10.38p | 0 |
| 15/12/2014 | 10.63p | 10.63p | 10.50p | 10.50p | 0 |
| 12/12/2014 | 10.63p | 10.63p | 10.60p | 10.63p | 9881 |
| 11/12/2014 | 10.63p | 10.63p | 10.58p | 10.63p | 50000 |
| 10/12/2014 | 10.75p | 10.75p | 10.50p | 10.63p | 255802 |
| 09/12/2014 | 11.13p | 11.13p | 10.75p | 10.75p | 142000 |
| 08/12/2014 | 11.38p | 11.38p | 11.00p | 11.13p | 115186 |
| 05/12/2014 | 11.63p | 11.63p | 11.25p | 11.38p | 30276 |
| 04/12/2014 | 11.63p | 12.00p | 11.55p | 11.63p | 115000 |
| 03/12/2014 | 11.25p | 11.75p | 11.25p | 11.63p | 150000 |
| 02/12/2014 | 10.63p | 11.25p | 10.63p | 11.25p | 178911 |
| 01/12/2014 | 10.75p | 11.00p | 10.50p | 10.63p | 676194 |
| 28/11/2014 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/11/2014 | 10.75p | 10.75p | 10.61p | 10.75p | 19000 |
| 26/11/2014 | 10.63p | 10.85p | 10.56p | 10.75p | 117334 |
| 25/11/2014 | 10.75p | 10.75p | 10.56p | 10.63p | 980 |
| 24/11/2014 | 10.75p | 10.75p | 10.56p | 10.75p | 27984 |
| 21/11/2014 | 10.75p | 10.85p | 10.56p | 10.75p | 206500 |
| 20/11/2014 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 19/11/2014 | 10.63p | 10.63p | 10.50p | 10.63p | 1000 |
| 18/11/2014 | 10.63p | 10.63p | 10.49p | 10.63p | 221375 |
| 17/11/2014 | 10.50p | 11.00p | 10.48p | 10.63p | 250000 |
| 14/11/2014 | 10.33p | 10.75p | 10.33p | 10.50p | 30138 |
| 13/11/2014 | 10.50p | 10.50p | 10.38p | 10.38p | 0 |
| 12/11/2014 | 10.50p | 10.50p | 10.40p | 10.50p | 100000 |
| 11/11/2014 | 10.63p | 10.63p | 10.40p | 10.50p | 14238 |
| 10/11/2014 | 10.75p | 10.75p | 10.61p | 10.63p | 31000 |
| 07/11/2014 | 10.75p | 10.88p | 10.50p | 10.75p | 106018 |
| 06/11/2014 | 10.75p | 10.75p | 10.55p | 10.75p | 40000 |
| 05/11/2014 | 10.25p | 10.90p | 10.25p | 10.75p | 237060 |
| 04/11/2014 | 10.25p | 10.30p | 10.00p | 10.00p | 92845 |
| 03/11/2014 | 10.25p | 10.25p | 10.13p | 10.25p | 22004 |
| 31/10/2014 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/10/2014 | 10.13p | 10.25p | 10.05p | 10.25p | 54790 |
| 29/10/2014 | 10.00p | 10.20p | 10.00p | 10.13p | 80000 |
| 28/10/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/10/2014 | 9.75p | 10.25p | 9.75p | 10.00p | 235000 |
| 24/10/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/10/2014 | 9.50p | 9.75p | 9.26p | 9.75p | 80000 |
| 22/10/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/10/2014 | 9.50p | 9.50p | 9.25p | 9.50p | 88000 |
| 20/10/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/10/2014 | 9.50p | 9.75p | 9.50p | 9.50p | 50000 |
| 16/10/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 62000 |
| 15/10/2014 | 9.88p | 9.88p | 9.00p | 9.50p | 145000 |
| 14/10/2014 | 11.00p | 11.00p | 9.88p | 9.88p | 169198 |
*Close Price adjusted for both dividends and splits