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
01/08/2011 42.50p 43.75p 42.50p 43.75p 70024
29/07/2011 44.00p 45.00p 42.25p 42.25p 140407
28/07/2011 41.50p 43.50p 41.12p 43.25p 150874
27/07/2011 41.00p 42.05p 41.00p 41.25p 196988
26/07/2011 43.00p 43.00p 41.06p 42.25p 10581
25/07/2011 43.50p 43.50p 40.58p 42.00p 105312
22/07/2011 42.00p 42.75p 41.69p 41.75p 285340
21/07/2011 41.25p 41.70p 41.00p 41.00p 100343
20/07/2011 40.50p 41.50p 39.00p 41.25p 768523
19/07/2011 39.00p 40.25p 38.14p 39.00p 201460
18/07/2011 40.00p 40.50p 37.98p 38.75p 373950
15/07/2011 40.00p 40.00p 40.00p 40.00p 223879
14/07/2011 40.00p 41.00p 40.00p 41.00p 300869
13/07/2011 41.00p 41.26p 39.00p 40.25p 779743
12/07/2011 41.00p 42.25p 37.00p 39.25p 425370
11/07/2011 41.50p 43.00p 40.30p 42.25p 396428
08/07/2011 44.00p 46.25p 41.75p 41.75p 413172
07/07/2011 45.00p 55.00p 44.00p 44.00p 2136177
06/07/2011 42.00p 44.80p 39.77p 43.50p 597649
05/07/2011 40.00p 42.00p 40.00p 42.00p 106558
04/07/2011 40.00p 42.00p 38.00p 40.00p 831160
01/07/2011 39.75p 39.75p 37.15p 38.00p 425030
30/06/2011 38.25p 39.25p 37.76p 38.00p 700637
29/06/2011 36.75p 39.75p 36.50p 38.50p 103240
28/06/2011 37.75p 39.24p 36.69p 37.50p 139833
27/06/2011 38.75p 38.75p 36.75p 37.13p 87625
24/06/2011 39.50p 39.50p 39.00p 39.13p 430757
23/06/2011 39.75p 41.00p 37.00p 37.50p 865788
22/06/2011 38.00p 41.17p 38.00p 39.00p 244983
21/06/2011 37.50p 38.00p 37.00p 37.75p 229061
20/06/2011 38.25p 38.75p 33.00p 37.25p 1592292
17/06/2011 40.50p 40.75p 38.50p 39.00p 425702
16/06/2011 42.50p 42.90p 40.75p 41.25p 421380
15/06/2011 43.00p 44.25p 41.50p 42.00p 330236
14/06/2011 42.75p 44.25p 41.50p 41.75p 68124
13/06/2011 41.25p 43.20p 41.25p 41.25p 168820
10/06/2011 43.00p 43.19p 41.25p 41.75p 297619
09/06/2011 43.00p 44.25p 41.50p 43.63p 195734
08/06/2011 44.50p 44.50p 41.50p 44.25p 330744
07/06/2011 44.50p 44.60p 43.50p 44.50p 232877
06/06/2011 46.00p 46.50p 43.94p 44.25p 391390
03/06/2011 44.75p 45.50p 44.00p 44.75p 396041
02/06/2011 43.25p 44.50p 42.57p 44.50p 229175
01/06/2011 43.25p 44.50p 42.25p 43.50p 392913
31/05/2011 43.00p 44.39p 42.25p 43.25p 379408
27/05/2011 42.50p 45.00p 40.82p 43.75p 496121
26/05/2011 43.00p 43.25p 41.25p 42.50p 276620
25/05/2011 40.75p 43.00p 40.75p 43.00p 432674
24/05/2011 43.00p 43.66p 40.50p 42.25p 471070
23/05/2011 42.75p 44.00p 42.00p 44.00p 764567
20/05/2011 42.00p 44.75p 41.00p 43.50p 717868
19/05/2011 42.00p 42.50p 40.37p 41.00p 105462
18/05/2011 42.00p 43.25p 41.00p 42.25p 286759
17/05/2011 45.25p 45.25p 39.19p 41.50p 1371713
16/05/2011 44.75p 44.80p 42.06p 43.25p 615054
13/05/2011 44.25p 45.50p 43.04p 44.75p 465947
12/05/2011 46.00p 46.25p 44.05p 44.25p 167312
11/05/2011 45.00p 46.50p 43.50p 46.50p 493808
10/05/2011 47.00p 47.50p 44.25p 45.50p 268254
09/05/2011 44.75p 47.50p 44.55p 47.25p 326185
06/05/2011 46.75p 47.50p 43.25p 44.75p 826887
05/05/2011 51.00p 51.00p 47.00p 47.00p 1111637
04/05/2011 51.25p 51.25p 48.50p 50.00p 1152340
03/05/2011 49.00p 51.20p 48.65p 50.00p 1777018
28/04/2011 48.00p 48.50p 46.25p 48.00p 1124138
27/04/2011 48.50p 49.85p 45.85p 47.75p 626804
26/04/2011 50.25p 51.38p 48.75p 48.75p 141819
21/04/2011 49.50p 50.75p 48.00p 50.00p 755069
20/04/2011 50.75p 52.00p 48.00p 48.50p 1076836
19/04/2011 51.50p 52.50p 50.08p 51.00p 683261
18/04/2011 53.00p 53.00p 50.00p 50.50p 755096
15/04/2011 52.25p 54.00p 50.14p 52.00p 1017722
14/04/2011 50.00p 52.75p 49.50p 51.00p 1584554
13/04/2011 50.75p 55.77p 48.50p 49.00p 2998566
12/04/2011 54.00p 54.25p 49.50p 50.00p 521832
11/04/2011 51.75p 54.25p 51.75p 53.13p 332065
08/04/2011 49.25p 52.81p 49.25p 52.13p 290474
07/04/2011 52.00p 55.77p 50.00p 50.38p 1970117
06/04/2011 46.50p 51.75p 45.50p 51.75p 1884264
05/04/2011 46.75p 46.75p 44.25p 46.50p 289703
04/04/2011 47.00p 47.00p 44.00p 44.62p 386073
01/04/2011 45.00p 46.04p 43.50p 44.87p 311282
31/03/2011 44.00p 45.00p 43.00p 43.50p 775695
30/03/2011 44.00p 44.00p 43.00p 43.50p 530967
29/03/2011 43.00p 44.00p 41.00p 43.50p 1606116
28/03/2011 42.75p 42.95p 39.75p 42.00p 664699
25/03/2011 42.00p 42.75p 40.50p 42.00p 1794385
24/03/2011 38.50p 41.37p 38.48p 40.75p 684560
23/03/2011 39.00p 40.00p 37.45p 40.00p 1060418
22/03/2011 39.00p 39.59p 37.25p 38.75p 640564
21/03/2011 38.25p 40.00p 37.98p 38.00p 795277
18/03/2011 40.00p 41.50p 36.99p 37.00p 8711502
17/03/2011 38.00p 40.00p 37.50p 39.25p 648610
16/03/2011 38.75p 40.00p 37.25p 38.50p 1377175
15/03/2011 37.00p 39.50p 35.25p 37.25p 1781459
14/03/2011 37.50p 40.50p 37.00p 39.50p 1630493
11/03/2011 40.50p 40.50p 35.50p 39.63p 2087455
10/03/2011 41.00p 42.50p 38.75p 39.00p 752557
09/03/2011 45.00p 45.25p 41.25p 41.25p 650399
08/03/2011 45.50p 46.33p 44.00p 44.87p 782574
07/03/2011 44.75p 46.75p 43.00p 44.87p 1146512
04/03/2011 45.00p 45.57p 41.75p 43.75p 798610
03/03/2011 43.00p 44.75p 39.50p 43.00p 1720553
02/03/2011 39.50p 42.50p 39.44p 41.75p 275488
01/03/2011 38.75p 43.15p 37.75p 41.00p 366003
28/02/2011 40.00p 40.18p 38.00p 39.00p 423635
25/02/2011 38.50p 40.00p 35.03p 39.38p 664873
24/02/2011 36.25p 38.00p 35.25p 35.50p 257034
23/02/2011 38.00p 38.87p 35.50p 38.00p 1313169
22/02/2011 43.00p 43.00p 36.18p 39.00p 1472845
21/02/2011 44.00p 44.00p 41.25p 42.00p 979954
18/02/2011 44.50p 44.50p 42.10p 42.25p 712571
17/02/2011 42.25p 44.25p 40.02p 43.50p 1185003
16/02/2011 42.37p 46.00p 42.37p 43.00p 1634514
15/02/2011 42.81p 43.90p 40.10p 43.50p 1092735
14/02/2011 39.75p 44.00p 37.85p 41.50p 3994695
11/02/2011 34.50p 39.00p 34.00p 37.50p 2019842
10/02/2011 34.50p 35.48p 32.50p 34.50p 805897
09/02/2011 33.50p 35.00p 31.25p 34.50p 1576126
08/02/2011 36.00p 36.00p 32.50p 33.50p 1370956
07/02/2011 34.25p 37.00p 31.10p 35.00p 1969310
04/02/2011 33.50p 34.50p 31.25p 32.00p 2293086
03/02/2011 35.00p 35.89p 31.00p 32.75p 3532807
02/02/2011 32.00p 36.75p 28.50p 35.00p 6614914
01/02/2011 26.00p 31.00p 25.48p 31.00p 5716552
31/01/2011 24.00p 26.50p 23.36p 25.25p 5520223
28/01/2011 23.50p 24.75p 23.25p 23.25p 2102684
27/01/2011 20.50p 23.25p 19.50p 23.25p 10947351
26/01/2011 20.50p 21.00p 20.50p 20.75p 266148
25/01/2011 20.50p 21.00p 20.50p 20.50p 370754
24/01/2011 21.75p 21.75p 20.50p 21.00p 786574
21/01/2011 21.50p 21.50p 20.25p 21.25p 159630
20/01/2011 21.25p 21.25p 20.81p 21.00p 307843
19/01/2011 20.75p 21.25p 20.36p 21.25p 84685
18/01/2011 21.25p 21.28p 21.00p 21.25p 983755
17/01/2011 21.75p 21.75p 21.25p 21.25p 1215658
14/01/2011 21.75p 21.75p 21.00p 21.25p 983313
13/01/2011 21.00p 22.00p 21.00p 21.50p 1536754
12/01/2011 21.25p 21.50p 21.03p 21.25p 931922
11/01/2011 22.50p 22.50p 21.25p 21.25p 984530
10/01/2011 21.00p 22.34p 20.50p 21.50p 3467133
07/01/2011 21.50p 21.70p 20.97p 21.00p 759448
06/01/2011 22.00p 22.00p 21.00p 21.25p 1202600
05/01/2011 22.00p 22.00p 20.50p 21.00p 947416
04/01/2011 23.00p 23.00p 20.68p 21.00p 532817
31/12/2010 21.50p 22.00p 21.50p 21.75p 267982
30/12/2010 22.25p 22.25p 21.19p 21.50p 622216
29/12/2010 22.50p 22.50p 21.25p 22.25p 229614
24/12/2010 21.00p 22.50p 20.58p 21.75p 192671
23/12/2010 21.50p 22.75p 20.25p 21.00p 630566
22/12/2010 22.00p 23.00p 20.30p 21.00p 1695526
21/12/2010 21.75p 21.75p 20.25p 21.00p 214878
20/12/2010 21.00p 21.50p 21.00p 21.00p 189709
17/12/2010 22.00p 23.00p 20.51p 21.00p 290619
16/12/2010 21.25p 21.50p 20.39p 21.00p 347077
15/12/2010 22.00p 22.00p 20.75p 21.25p 165901
14/12/2010 21.50p 22.00p 20.69p 21.00p 499582
13/12/2010 22.00p 22.65p 21.00p 21.50p 942652
10/12/2010 21.50p 21.78p 21.00p 21.50p 446891
09/12/2010 21.50p 22.52p 20.65p 21.25p 345999
08/12/2010 21.50p 22.90p 20.56p 21.50p 1180204
07/12/2010 21.75p 22.65p 21.33p 22.25p 292449
06/12/2010 22.00p 23.00p 20.86p 22.50p 2599351
03/12/2010 21.75p 22.48p 20.60p 21.25p 569285
02/12/2010 21.00p 22.44p 20.55p 21.75p 588073
01/12/2010 21.00p 21.50p 20.50p 21.50p 634988
30/11/2010 22.50p 22.50p 20.25p 20.75p 1084286
29/11/2010 20.50p 21.50p 19.55p 21.00p 673395
26/11/2010 20.00p 20.47p 19.53p 20.00p 275420
25/11/2010 20.50p 20.50p 19.75p 20.25p 389071
24/11/2010 20.25p 20.50p 18.75p 18.75p 937696
23/11/2010 19.50p 20.00p 18.90p 19.75p 412318
22/11/2010 20.25p 20.25p 19.58p 20.00p 110883
19/11/2010 19.50p 20.50p 19.25p 19.75p 463570
18/11/2010 18.50p 19.23p 18.25p 19.00p 96136
17/11/2010 18.00p 18.50p 17.80p 18.50p 215400
16/11/2010 19.00p 19.00p 18.00p 18.50p 286009
15/11/2010 20.00p 20.50p 18.00p 19.25p 2056867
12/11/2010 20.75p 20.77p 20.44p 20.50p 478589
11/11/2010 20.75p 21.25p 20.25p 20.50p 481348
10/11/2010 20.25p 22.25p 20.00p 20.50p 3540762
09/11/2010 20.00p 20.91p 19.50p 20.00p 558616
08/11/2010 20.00p 20.50p 19.50p 19.75p 1109124
05/11/2010 19.25p 19.75p 18.75p 19.50p 828467
04/11/2010 19.50p 19.75p 19.33p 19.75p 40229
03/11/2010 19.50p 19.63p 19.08p 19.50p 40674
02/11/2010 19.50p 19.94p 19.50p 19.50p 98021
01/11/2010 19.50p 19.67p 19.19p 19.50p 68136
29/10/2010 19.75p 20.06p 19.50p 19.50p 1196131
28/10/2010 19.00p 19.75p 19.00p 19.50p 407310
27/10/2010 21.00p 21.00p 19.00p 20.00p 374215
26/10/2010 21.25p 21.70p 21.11p 21.25p 116566
25/10/2010 22.00p 22.00p 21.25p 21.50p 1251718
22/10/2010 21.50p 22.00p 21.00p 21.50p 851397
21/10/2010 21.00p 21.40p 20.52p 21.25p 758843
20/10/2010 21.25p 21.63p 21.00p 21.00p 595179
19/10/2010 22.25p 22.50p 21.18p 21.75p 702390
18/10/2010 23.25p 23.40p 21.25p 21.75p 1492385
15/10/2010 24.00p 24.00p 22.00p 22.75p 1862559
14/10/2010 22.25p 23.00p 21.25p 22.25p 1609213

*Close Price adjusted for both dividends and splits