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
13/03/2013 13.75p 14.39p 13.75p 14.25p 84508
12/03/2013 14.00p 14.25p 13.76p 13.88p 67793
11/03/2013 13.75p 14.25p 13.75p 14.25p 37072
08/03/2013 13.75p 13.76p 13.53p 13.75p 99747
07/03/2013 13.50p 14.00p 13.35p 14.00p 73765
06/03/2013 13.50p 13.63p 13.50p 13.63p 29511
05/03/2013 13.50p 13.63p 13.25p 13.63p 283830
04/03/2013 13.50p 14.20p 13.00p 13.75p 173431
01/03/2013 13.75p 14.13p 13.70p 14.13p 377823
28/02/2013 13.00p 13.82p 12.85p 13.63p 175458
27/02/2013 12.50p 13.12p 12.50p 13.12p 83121
26/02/2013 12.50p 13.25p 12.50p 13.00p 488674
25/02/2013 13.64p 13.64p 13.00p 13.25p 123212
22/02/2013 12.50p 13.50p 12.50p 13.00p 81117
21/02/2013 13.00p 13.50p 12.15p 13.50p 79578
20/02/2013 13.50p 13.75p 12.89p 13.50p 203720
19/02/2013 13.00p 13.34p 12.55p 13.00p 146231
18/02/2013 14.00p 14.20p 12.75p 13.00p 513309
15/02/2013 11.25p 15.85p 11.16p 13.75p 2011551
14/02/2013 11.50p 11.73p 11.01p 11.63p 159941
13/02/2013 12.00p 12.08p 11.25p 11.63p 47416
12/02/2013 11.00p 11.75p 10.64p 11.25p 77265
11/02/2013 11.01p 11.75p 11.01p 11.75p 32227
08/02/2013 11.25p 11.50p 11.25p 11.50p 51551
07/02/2013 11.50p 11.83p 10.80p 11.50p 216501
06/02/2013 11.25p 11.25p 10.00p 10.88p 1230548
05/02/2013 10.25p 11.75p 10.25p 10.88p 128115
04/02/2013 10.25p 11.00p 9.15p 10.50p 659862
01/02/2013 11.25p 11.88p 10.40p 10.50p 401159
31/01/2013 12.75p 12.75p 10.00p 11.88p 1542152
30/01/2013 12.75p 12.75p 12.55p 12.75p 11600
29/01/2013 13.00p 13.75p 12.75p 12.75p 112153
28/01/2013 13.50p 13.50p 10.02p 13.50p 11795983
25/01/2013 13.00p 13.25p 12.55p 13.25p 321318
24/01/2013 12.00p 12.50p 11.80p 12.50p 425908
23/01/2013 12.50p 12.50p 11.81p 12.25p 457157
22/01/2013 13.00p 13.50p 12.60p 12.75p 120118
21/01/2013 12.50p 13.75p 12.05p 13.00p 1121708
18/01/2013 13.50p 13.79p 13.50p 13.50p 134781
17/01/2013 13.36p 13.75p 13.36p 13.75p 27212
16/01/2013 13.75p 13.76p 13.63p 13.63p 26204
15/01/2013 14.00p 14.25p 13.29p 14.00p 151953
14/01/2013 13.75p 13.91p 11.89p 13.63p 357475
11/01/2013 14.00p 14.00p 13.75p 14.00p 55838
10/01/2013 13.75p 14.13p 13.35p 14.13p 389022
09/01/2013 13.50p 13.88p 13.25p 13.75p 185882
08/01/2013 13.25p 13.88p 13.25p 13.88p 132385
07/01/2013 13.50p 14.00p 13.10p 13.63p 123876
04/01/2013 13.75p 14.11p 13.57p 13.88p 156633
03/01/2013 14.00p 14.13p 13.76p 14.13p 111580
02/01/2013 14.25p 14.65p 14.25p 14.38p 41968
31/12/2012 14.00p 14.50p 14.00p 14.38p 23648
28/12/2012 14.24p 14.25p 13.40p 14.25p 129887
27/12/2012 14.24p 14.25p 14.24p 14.25p 13891
24/12/2012 14.00p 14.35p 13.75p 14.25p 76908
21/12/2012 14.25p 14.50p 14.25p 14.50p 26633
20/12/2012 14.25p 14.50p 14.25p 14.38p 72936
19/12/2012 14.40p 14.50p 14.40p 14.50p 10200
18/12/2012 14.00p 14.50p 13.75p 14.00p 242922
17/12/2012 14.50p 15.00p 14.00p 14.25p 317451
14/12/2012 14.00p 14.25p 13.75p 13.75p 116800
13/12/2012 13.75p 14.25p 13.60p 14.25p 343799
12/12/2012 14.40p 14.40p 14.10p 14.13p 46449
11/12/2012 14.75p 14.75p 14.50p 14.50p 48747
10/12/2012 14.50p 14.88p 14.10p 14.88p 62411
07/12/2012 14.85p 14.85p 14.75p 14.75p 11630
06/12/2012 15.50p 15.50p 14.88p 14.88p 152474
05/12/2012 13.50p 14.75p 13.25p 14.75p 152917
04/12/2012 14.50p 15.75p 14.40p 14.88p 173485
03/12/2012 14.25p 14.73p 14.25p 14.50p 66834
30/11/2012 14.20p 14.70p 14.20p 14.62p 1658
29/11/2012 14.25p 15.00p 14.05p 15.00p 93121
28/11/2012 14.50p 14.75p 14.25p 14.50p 20298
27/11/2012 14.90p 14.90p 14.75p 14.75p 11602
26/11/2012 15.00p 15.25p 14.50p 15.13p 170392
23/11/2012 14.75p 15.38p 14.75p 15.38p 6184
22/11/2012 15.00p 16.00p 14.75p 15.25p 181344
21/11/2012 14.00p 15.00p 13.40p 15.00p 225732
20/11/2012 14.00p 14.38p 12.75p 14.38p 556521
19/11/2012 15.00p 15.40p 13.42p 14.25p 518426
16/11/2012 16.00p 16.00p 15.65p 15.75p 80031
15/11/2012 16.10p 16.25p 16.10p 16.25p 31132
14/11/2012 16.10p 16.50p 16.10p 16.25p 30221
13/11/2012 16.50p 16.50p 16.15p 16.25p 236728
12/11/2012 16.00p 16.25p 15.15p 16.25p 137011
09/11/2012 15.75p 16.00p 15.75p 16.00p 289896
08/11/2012 16.00p 16.25p 15.00p 16.00p 152614
07/11/2012 15.75p 15.75p 14.50p 15.25p 425116
06/11/2012 17.00p 17.01p 15.00p 16.13p 1092696
05/11/2012 15.50p 16.25p 15.15p 16.25p 322354
02/11/2012 15.75p 16.00p 15.25p 15.38p 98540
01/11/2012 16.00p 16.00p 15.63p 15.63p 5956
31/10/2012 15.75p 15.95p 14.96p 15.25p 173652
30/10/2012 16.00p 16.00p 15.75p 15.75p 18552
29/10/2012 15.50p 16.75p 15.50p 16.25p 234404
26/10/2012 15.90p 15.90p 15.65p 15.75p 12000
25/10/2012 16.25p 16.25p 15.75p 15.75p 26359
24/10/2012 16.25p 16.50p 15.90p 16.00p 71327
23/10/2012 16.50p 16.50p 15.50p 15.50p 85187
22/10/2012 16.25p 16.37p 16.08p 16.25p 160662
19/10/2012 15.75p 16.25p 15.50p 16.25p 504652
18/10/2012 15.00p 15.50p 14.55p 15.25p 355321
17/10/2012 15.75p 15.93p 13.11p 15.00p 1333622
16/10/2012 16.50p 16.50p 15.75p 15.88p 3812699
15/10/2012 16.50p 17.00p 16.00p 16.25p 651650
12/10/2012 16.00p 16.90p 15.10p 16.50p 506584
11/10/2012 17.00p 17.01p 14.95p 16.00p 2546399
10/10/2012 17.50p 17.50p 16.40p 17.50p 138108
09/10/2012 17.50p 17.88p 16.50p 16.63p 722637
08/10/2012 17.50p 17.50p 17.34p 17.38p 193580
05/10/2012 17.50p 17.82p 17.33p 17.63p 222923
04/10/2012 18.00p 19.25p 17.30p 18.13p 523402
03/10/2012 18.00p 18.00p 17.30p 17.75p 39194
02/10/2012 19.00p 19.00p 17.34p 18.13p 105133
01/10/2012 17.75p 18.13p 17.30p 18.13p 21590
28/09/2012 18.00p 18.51p 18.00p 18.38p 30859
27/09/2012 19.50p 20.00p 18.12p 18.50p 107704
26/09/2012 18.15p 18.72p 18.15p 18.50p 36927
25/09/2012 19.25p 19.25p 18.38p 18.38p 132
24/09/2012 19.20p 19.20p 18.13p 18.50p 28679
21/09/2012 17.25p 19.29p 17.25p 19.00p 96352
20/09/2012 18.50p 18.50p 17.50p 18.25p 370674
19/09/2012 19.00p 19.00p 18.10p 18.50p 286083
18/09/2012 19.00p 19.18p 18.55p 19.00p 153886
17/09/2012 19.00p 19.70p 18.80p 19.50p 99737
14/09/2012 20.00p 20.38p 17.80p 20.38p 646016
13/09/2012 18.00p 18.50p 17.73p 18.50p 250443
12/09/2012 17.75p 18.20p 17.75p 18.13p 140057
11/09/2012 17.75p 18.40p 17.00p 18.00p 94251
10/09/2012 17.50p 18.38p 17.50p 18.38p 176761
07/09/2012 17.75p 17.97p 17.00p 17.38p 81867
06/09/2012 17.25p 17.52p 17.00p 17.25p 67819
05/09/2012 17.75p 18.50p 17.50p 17.50p 180495
04/09/2012 17.50p 18.70p 16.85p 17.50p 421484
03/09/2012 18.75p 18.88p 18.00p 18.88p 214598
31/08/2012 19.00p 20.50p 17.73p 18.75p 453742
30/08/2012 21.00p 21.00p 18.97p 19.50p 165709
29/08/2012 21.53p 21.53p 21.25p 21.25p 30000
28/08/2012 21.50p 21.50p 20.50p 20.50p 12975
24/08/2012 21.00p 22.34p 20.25p 21.00p 340657
23/08/2012 20.50p 21.00p 20.00p 21.00p 42487
22/08/2012 20.00p 21.00p 19.63p 21.00p 78575
21/08/2012 20.50p 20.77p 19.60p 20.25p 379884
20/08/2012 21.40p 21.88p 21.40p 21.88p 4956
17/08/2012 21.75p 21.82p 20.60p 21.38p 187171
16/08/2012 20.50p 21.13p 20.50p 21.13p 13952
15/08/2012 20.50p 21.25p 20.50p 21.25p 133478
14/08/2012 19.39p 20.15p 19.39p 20.13p 124723
13/08/2012 19.00p 20.00p 18.43p 20.00p 132381
10/08/2012 17.75p 18.50p 17.25p 18.00p 1124168
09/08/2012 17.76p 18.20p 17.50p 17.75p 236318
08/08/2012 18.00p 18.13p 17.76p 18.13p 15468
07/08/2012 18.00p 18.40p 17.76p 18.13p 117925
06/08/2012 18.20p 18.38p 17.76p 18.38p 40066
03/08/2012 18.50p 18.50p 17.76p 18.13p 183945
02/08/2012 18.00p 18.25p 17.75p 18.25p 97670
01/08/2012 18.00p 20.50p 17.75p 18.75p 65211
31/07/2012 18.00p 18.22p 17.28p 17.75p 192467
30/07/2012 18.00p 18.25p 18.00p 18.25p 155000
27/07/2012 18.75p 19.50p 17.90p 19.50p 108274
26/07/2012 18.01p 18.25p 17.01p 18.25p 25566
25/07/2012 17.00p 19.50p 16.90p 18.88p 294605
24/07/2012 19.00p 19.01p 18.00p 18.88p 338221
23/07/2012 20.00p 20.70p 17.00p 18.50p 673697
20/07/2012 22.00p 22.00p 19.00p 20.00p 580111
19/07/2012 23.50p 24.44p 22.00p 22.88p 166436
18/07/2012 20.50p 23.75p 20.50p 23.75p 159170
17/07/2012 22.00p 22.23p 20.60p 20.75p 819588
16/07/2012 24.00p 24.10p 21.10p 22.25p 490994
13/07/2012 25.25p 25.50p 24.10p 24.38p 571699
12/07/2012 25.50p 25.50p 25.00p 25.00p 345907
11/07/2012 25.50p 25.82p 25.00p 25.75p 284701
10/07/2012 25.00p 25.72p 24.75p 25.00p 402116
09/07/2012 26.00p 26.57p 24.63p 24.63p 363769
06/07/2012 28.50p 28.99p 26.00p 26.00p 242295
05/07/2012 29.50p 29.74p 29.30p 29.50p 647552
04/07/2012 30.00p 30.01p 29.10p 30.00p 281020
03/07/2012 30.50p 30.66p 29.10p 30.00p 812901
02/07/2012 30.50p 30.63p 29.06p 29.37p 831871
29/06/2012 30.00p 31.00p 29.48p 31.00p 383777
28/06/2012 30.00p 30.50p 30.00p 30.25p 787299
27/06/2012 32.00p 32.01p 30.00p 31.50p 653948
26/06/2012 32.50p 33.50p 32.00p 32.50p 647625
25/06/2012 32.75p 33.78p 32.51p 32.88p 217390
22/06/2012 32.50p 33.50p 32.50p 33.50p 84203
21/06/2012 33.00p 33.18p 33.00p 33.00p 116394
20/06/2012 33.50p 33.50p 32.51p 33.50p 68216
19/06/2012 32.88p 33.00p 32.51p 33.00p 444462
18/06/2012 33.00p 33.25p 32.75p 33.25p 87767
15/06/2012 32.00p 34.75p 30.01p 33.00p 912650
14/06/2012 30.00p 31.00p 30.00p 31.00p 201433
13/06/2012 30.01p 30.25p 30.01p 30.25p 63892
12/06/2012 30.01p 30.25p 30.00p 30.25p 236622
11/06/2012 30.25p 30.50p 30.01p 30.25p 358576
08/06/2012 30.25p 30.38p 30.25p 30.38p 111117
07/06/2012 30.25p 31.00p 30.05p 30.25p 520725
06/06/2012 30.75p 31.04p 30.30p 30.50p 164938
01/06/2012 30.25p 31.00p 30.00p 31.00p 518040
31/05/2012 30.05p 31.26p 30.05p 31.00p 74814
30/05/2012 30.80p 31.50p 30.51p 31.25p 197264

*Close Price adjusted for both dividends and splits