Cadogan Energy Solutions (CAD) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cadogan Energy Solutions

Date Open High Low Close* Volume
21/04/2016 9.00p 9.25p 9.00p 9.25p 50408
20/04/2016 8.63p 9.00p 8.54p 9.00p 310570
19/04/2016 8.88p 8.88p 8.50p 8.63p 319701
18/04/2016 9.13p 9.13p 8.76p 8.88p 84425
15/04/2016 8.88p 9.13p 8.88p 9.13p 70278
14/04/2016 8.88p 8.88p 8.75p 8.88p 27864
13/04/2016 8.88p 9.00p 8.88p 8.88p 0
12/04/2016 8.88p 9.17p 8.88p 8.88p 48600
11/04/2016 8.88p 8.88p 8.88p 8.88p 0
08/04/2016 9.00p 9.00p 8.76p 8.88p 3898
07/04/2016 9.25p 9.25p 9.00p 9.00p 16000
06/04/2016 9.50p 9.50p 9.25p 9.25p 0
05/04/2016 9.50p 9.50p 9.50p 9.50p 0
04/04/2016 9.50p 9.50p 9.25p 9.50p 25000
01/04/2016 9.88p 9.88p 9.50p 9.50p 45000
31/03/2016 10.63p 10.63p 9.75p 9.88p 222463
30/03/2016 10.75p 10.95p 10.60p 10.63p 272305
29/03/2016 9.75p 11.35p 9.75p 10.75p 499288
24/03/2016 9.88p 9.88p 9.68p 9.75p 52677
23/03/2016 9.88p 9.88p 9.78p 9.88p 23556
22/03/2016 9.88p 9.88p 9.88p 9.88p 0
21/03/2016 9.88p 9.88p 9.88p 9.88p 0
18/03/2016 9.88p 9.88p 9.88p 9.88p 0
17/03/2016 9.88p 9.90p 9.88p 9.88p 10000
16/03/2016 9.88p 9.88p 9.88p 9.88p 0
15/03/2016 9.88p 9.88p 9.88p 9.88p 0
14/03/2016 9.88p 9.88p 9.88p 9.88p 0
11/03/2016 9.88p 9.88p 9.88p 9.88p 0
10/03/2016 9.88p 9.88p 9.88p 9.88p 0
09/03/2016 9.88p 9.88p 9.80p 9.88p 17000
08/03/2016 9.88p 9.88p 9.88p 9.88p 0
07/03/2016 9.88p 9.88p 9.80p 9.88p 2221
04/03/2016 9.88p 9.88p 9.88p 9.88p 0
03/03/2016 10.13p 10.13p 9.86p 9.88p 15545
02/03/2016 10.13p 10.13p 10.13p 10.13p 0
01/03/2016 10.25p 10.25p 10.10p 10.13p 9091
29/02/2016 10.25p 10.25p 10.25p 10.25p 0
26/02/2016 10.25p 10.25p 10.25p 10.25p 0
25/02/2016 10.25p 10.25p 10.10p 10.25p 2322
24/02/2016 9.88p 10.25p 9.88p 10.25p 0
23/02/2016 9.88p 9.88p 9.88p 9.88p 0
22/02/2016 9.88p 9.88p 9.78p 9.88p 5000
19/02/2016 10.00p 10.00p 9.88p 9.88p 0
18/02/2016 10.13p 10.13p 10.00p 10.00p 0
17/02/2016 10.13p 10.13p 10.00p 10.13p 0
16/02/2016 9.75p 10.13p 9.75p 10.00p 15556
15/02/2016 9.75p 9.75p 9.75p 9.75p 9420
12/02/2016 9.75p 9.75p 9.75p 9.75p 0
11/02/2016 10.13p 10.13p 9.65p 9.75p 15000
10/02/2016 10.25p 10.25p 10.01p 10.13p 23318
09/02/2016 10.25p 10.25p 10.25p 10.25p 0
08/02/2016 10.38p 10.65p 10.08p 10.25p 174497
05/02/2016 10.63p 10.63p 10.25p 10.50p 50000
04/02/2016 10.00p 10.63p 10.00p 10.63p 25000
03/02/2016 9.63p 10.00p 9.50p 10.00p 70000
02/02/2016 9.25p 9.63p 9.25p 9.63p 60000
01/02/2016 8.88p 9.00p 8.88p 9.00p 120000
29/01/2016 8.88p 8.88p 8.88p 8.88p 0
28/01/2016 8.88p 8.88p 8.76p 8.88p 6639
27/01/2016 8.88p 8.90p 8.76p 8.88p 31023
26/01/2016 8.88p 8.88p 8.75p 8.88p 6056
25/01/2016 8.88p 8.88p 8.75p 8.88p 263000
22/01/2016 8.88p 8.88p 8.88p 8.88p 0
21/01/2016 8.88p 8.88p 8.88p 8.88p 0
20/01/2016 8.88p 8.88p 8.75p 8.88p 50000
19/01/2016 8.88p 8.88p 8.76p 8.88p 17665
18/01/2016 8.88p 8.88p 8.88p 8.88p 0
15/01/2016 8.88p 8.94p 8.75p 8.88p 432821
14/01/2016 8.88p 8.88p 8.75p 8.88p 1500
13/01/2016 8.88p 8.88p 8.60p 8.88p 1323432
12/01/2016 8.88p 8.88p 8.75p 8.88p 61772
11/01/2016 8.63p 9.00p 8.50p 8.88p 245388
08/01/2016 8.00p 8.77p 8.00p 8.63p 2373000
07/01/2016 7.88p 7.88p 7.75p 7.88p 50000
06/01/2016 8.13p 8.13p 7.80p 7.88p 12223
05/01/2016 8.13p 8.13p 8.00p 8.13p 11261
04/01/2016 8.13p 8.13p 8.13p 8.13p 0
31/12/2015 8.13p 8.13p 8.13p 8.13p 0
30/12/2015 8.13p 8.13p 8.07p 8.13p 24497
29/12/2015 8.13p 8.13p 8.05p 8.13p 1000
24/12/2015 8.13p 8.13p 8.00p 8.13p 150000
23/12/2015 8.25p 8.25p 8.01p 8.13p 71563
22/12/2015 8.13p 8.30p 8.13p 8.25p 15000
21/12/2015 8.13p 8.13p 8.13p 8.13p 0
18/12/2015 8.13p 8.13p 8.13p 8.13p 0
17/12/2015 8.13p 8.13p 8.13p 8.13p 0
16/12/2015 8.38p 8.38p 8.00p 8.13p 100000
15/12/2015 8.38p 8.38p 8.38p 8.38p 0
14/12/2015 8.38p 8.45p 8.38p 8.38p 10333
11/12/2015 8.38p 8.38p 8.38p 8.38p 0
10/12/2015 8.38p 8.38p 8.38p 8.38p 0
09/12/2015 8.75p 8.75p 8.28p 8.38p 47100
08/12/2015 8.75p 8.75p 8.50p 8.75p 30392
07/12/2015 8.75p 8.75p 8.55p 8.75p 1000
04/12/2015 8.75p 8.75p 8.75p 8.75p 0
03/12/2015 8.75p 8.75p 8.55p 8.75p 6242
02/12/2015 8.75p 8.75p 8.75p 8.75p 0
01/12/2015 8.75p 8.75p 8.55p 8.75p 2412
30/11/2015 8.75p 8.75p 8.75p 8.75p 0
27/11/2015 8.63p 8.75p 8.50p 8.75p 106244
26/11/2015 8.63p 8.63p 8.50p 8.63p 788
25/11/2015 8.63p 8.63p 8.63p 8.63p 0
24/11/2015 9.38p 9.38p 8.50p 8.63p 178000
23/11/2015 9.38p 9.38p 9.33p 9.38p 55000
20/11/2015 9.38p 9.38p 9.38p 9.38p 0
19/11/2015 9.38p 9.38p 9.38p 9.38p 0
18/11/2015 9.38p 9.38p 9.30p 9.38p 1027
17/11/2015 9.38p 9.38p 9.38p 9.38p 0
16/11/2015 9.13p 9.38p 8.95p 9.38p 145000
13/11/2015 9.13p 9.13p 9.00p 9.13p 25109
12/11/2015 9.00p 9.17p 9.00p 9.13p 102589
11/11/2015 9.88p 9.88p 9.00p 9.00p 110000
10/11/2015 9.88p 9.88p 9.88p 9.88p 0
09/11/2015 10.00p 10.00p 9.88p 9.88p 0
06/11/2015 10.00p 10.00p 10.00p 10.00p 0
05/11/2015 10.00p 10.00p 10.00p 10.00p 0
04/11/2015 10.25p 10.25p 10.00p 10.00p 40900
03/11/2015 10.25p 10.25p 10.25p 10.25p 0
02/11/2015 10.25p 10.25p 10.25p 10.25p 0
30/10/2015 10.63p 10.63p 10.25p 10.25p 10000
29/10/2015 10.63p 10.63p 10.63p 10.63p 0
28/10/2015 10.63p 10.63p 10.63p 10.63p 0
27/10/2015 10.63p 10.63p 10.55p 10.63p 39000
26/10/2015 10.63p 10.63p 10.63p 10.63p 0
23/10/2015 10.63p 10.63p 10.63p 10.63p 0
22/10/2015 10.63p 10.63p 10.63p 10.63p 0
21/10/2015 10.63p 10.63p 10.63p 10.63p 0
20/10/2015 10.88p 10.88p 10.63p 10.63p 10000
19/10/2015 10.88p 10.91p 10.88p 10.88p 1030
16/10/2015 10.88p 10.88p 10.88p 10.88p 0
15/10/2015 11.00p 11.00p 10.75p 10.88p 0
14/10/2015 11.00p 11.13p 10.75p 10.75p 6425
13/10/2015 11.88p 11.88p 11.00p 11.00p 87429
12/10/2015 11.88p 11.88p 11.88p 11.88p 0
09/10/2015 11.88p 11.88p 11.88p 11.88p 0
08/10/2015 11.88p 11.88p 11.76p 11.88p 151000
07/10/2015 11.88p 11.88p 11.76p 11.88p 44281
06/10/2015 11.88p 11.88p 11.76p 11.88p 678
05/10/2015 11.88p 11.88p 11.76p 11.88p 2174
02/10/2015 11.88p 12.00p 11.76p 11.88p 150000
01/10/2015 11.88p 11.88p 11.88p 11.88p 0
30/09/2015 11.88p 11.88p 11.76p 11.88p 99369
29/09/2015 11.88p 11.88p 11.88p 11.88p 0
28/09/2015 11.88p 11.88p 11.76p 11.88p 16000
25/09/2015 11.88p 11.88p 11.88p 11.88p 0
24/09/2015 11.88p 11.88p 11.88p 11.88p 0
23/09/2015 11.88p 11.88p 11.88p 11.88p 0
22/09/2015 11.88p 11.88p 11.76p 11.88p 14400
21/09/2015 11.88p 11.88p 11.75p 11.88p 90117
18/09/2015 11.88p 12.00p 11.75p 11.88p 380000
17/09/2015 12.25p 12.25p 12.25p 12.25p 0
16/09/2015 12.13p 12.25p 11.80p 12.25p 20000
15/09/2015 12.13p 12.13p 12.13p 12.13p 0
14/09/2015 11.38p 12.13p 11.38p 12.13p 61964
11/09/2015 11.38p 11.38p 11.27p 11.38p 2000
10/09/2015 11.38p 11.38p 11.27p 11.38p 37788
09/09/2015 11.38p 11.38p 11.25p 11.38p 101972
08/09/2015 11.13p 11.38p 11.11p 11.38p 596171
07/09/2015 10.88p 11.13p 10.88p 11.13p 0
04/09/2015 10.50p 10.88p 10.50p 10.88p 0
03/09/2015 10.13p 11.00p 10.13p 11.00p 47068
02/09/2015 10.13p 10.13p 10.13p 10.13p 0
01/09/2015 10.13p 10.13p 10.13p 10.13p 0
28/08/2015 10.13p 10.25p 10.13p 10.13p 9755
27/08/2015 10.13p 10.18p 10.03p 10.13p 221696
26/08/2015 10.13p 10.13p 10.13p 10.13p 0
25/08/2015 10.13p 10.25p 10.00p 10.13p 320449
24/08/2015 10.13p 10.13p 10.00p 10.13p 112990
21/08/2015 10.13p 10.13p 10.10p 10.13p 156000
20/08/2015 10.13p 10.25p 10.00p 10.13p 65000
19/08/2015 10.13p 10.13p 10.13p 10.13p 0
18/08/2015 10.13p 10.13p 10.10p 10.13p 2000
17/08/2015 10.13p 10.13p 10.13p 10.13p 0
14/08/2015 10.13p 10.13p 10.10p 10.13p 4000
13/08/2015 10.25p 10.25p 10.13p 10.13p 60000
12/08/2015 10.25p 10.50p 10.25p 10.25p 100000
11/08/2015 10.63p 10.63p 10.25p 10.25p 21659
10/08/2015 10.75p 10.75p 10.35p 10.63p 15000
07/08/2015 10.75p 10.75p 10.75p 10.75p 0
06/08/2015 10.75p 10.75p 10.75p 10.75p 0
05/08/2015 10.75p 10.75p 10.75p 10.75p 0
04/08/2015 10.75p 10.75p 10.75p 10.75p 0
03/08/2015 10.75p 10.75p 10.75p 10.75p 0
31/07/2015 10.75p 10.75p 10.75p 10.75p 0
30/07/2015 10.75p 10.75p 10.75p 10.75p 0
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

*Close Price adjusted for both dividends and splits