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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 12338 |
| 26/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 25/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 58767 |
| 22/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 21/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 20/11/2024 | 2.40p | 2.50p | 2.36p | 2.40p | 50355 |
| 19/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 18/11/2024 | 2.40p | 2.40p | 2.30p | 2.40p | 200000 |
| 15/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 14/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 13/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 12/11/2024 | 2.40p | 2.40p | 2.35p | 2.40p | 1276 |
| 11/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 08/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 07/11/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 06/11/2024 | 2.35p | 2.50p | 2.35p | 2.40p | 76250 |
| 05/11/2024 | 2.35p | 2.40p | 2.35p | 2.35p | 8754 |
| 04/11/2024 | 2.35p | 2.40p | 2.35p | 2.35p | 1 |
| 01/11/2024 | 2.35p | 2.40p | 2.22p | 2.35p | 266000 |
| 31/10/2024 | 2.40p | 2.40p | 2.29p | 2.35p | 0 |
| 30/10/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 29/10/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 28/10/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 25/10/2024 | 2.40p | 2.40p | 2.23p | 2.40p | 25007 |
| 24/10/2024 | 2.40p | 2.70p | 2.23p | 2.40p | 20367 |
| 23/10/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 22/10/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 21/10/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 18/10/2024 | 2.40p | 2.40p | 2.23p | 2.40p | 2844 |
| 17/10/2024 | 2.40p | 2.40p | 2.40p | 2.40p | 15000 |
| 16/10/2024 | 2.40p | 2.40p | 2.36p | 2.40p | 0 |
| 15/10/2024 | 2.35p | 2.40p | 2.20p | 2.40p | 363997 |
| 14/10/2024 | 2.35p | 2.35p | 2.23p | 2.35p | 8623 |
| 11/10/2024 | 2.35p | 2.35p | 2.23p | 2.35p | 2589 |
| 10/10/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 09/10/2024 | 2.35p | 2.35p | 2.31p | 2.35p | 28825 |
| 08/10/2024 | 2.35p | 2.41p | 2.00p | 2.35p | 0 |
| 07/10/2024 | 2.35p | 2.35p | 2.00p | 2.00p | 1 |
| 04/10/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 03/10/2024 | 2.35p | 2.35p | 2.31p | 2.35p | 7710 |
| 02/10/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 01/10/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 30/09/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 27/09/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 26/09/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 25/09/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 24/09/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 23/09/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 20/09/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 19/09/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 18/09/2024 | 2.35p | 2.41p | 2.35p | 2.35p | 0 |
| 17/09/2024 | 2.30p | 2.43p | 2.30p | 2.35p | 0 |
| 16/09/2024 | 2.30p | 2.34p | 2.30p | 2.30p | 0 |
| 13/09/2024 | 2.30p | 2.30p | 2.23p | 2.30p | 20000 |
| 12/09/2024 | 2.30p | 2.34p | 2.30p | 2.30p | 0 |
| 11/09/2024 | 2.25p | 2.38p | 2.23p | 2.30p | 15247 |
| 10/09/2024 | 2.10p | 2.30p | 2.10p | 2.20p | 41000 |
| 09/09/2024 | 2.05p | 2.05p | 2.04p | 2.05p | 22222 |
| 06/09/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 05/09/2024 | 2.05p | 2.06p | 2.05p | 2.05p | 19999 |
| 04/09/2024 | 2.05p | 2.05p | 2.01p | 2.05p | 2500 |
| 03/09/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 02/09/2024 | 2.05p | 2.15p | 2.05p | 2.05p | 330262 |
| 30/08/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 29/08/2024 | 2.10p | 2.10p | 2.00p | 2.05p | 22570 |
| 28/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 27/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 23/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 22/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 21/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 20/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 19/08/2024 | 2.10p | 2.10p | 2.05p | 2.10p | 3082 |
| 16/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 15/08/2024 | 2.10p | 2.10p | 2.00p | 2.10p | 1000 |
| 14/08/2024 | 2.10p | 2.15p | 2.10p | 2.10p | 10000 |
| 13/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 12/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 09/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 08/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 07/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 06/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 05/08/2024 | 2.10p | 2.10p | 2.09p | 2.10p | 0 |
| 02/08/2024 | 2.10p | 2.10p | 2.06p | 2.10p | 0 |
| 01/08/2024 | 2.05p | 2.10p | 2.05p | 2.10p | 200001 |
| 31/07/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 30/07/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 0 |
| 29/07/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 100000 |
| 26/07/2024 | 2.10p | 2.20p | 2.03p | 2.05p | 129000 |
| 25/07/2024 | 2.15p | 2.20p | 2.10p | 2.10p | 350000 |
| 24/07/2024 | 2.15p | 2.15p | 2.00p | 2.15p | 5192 |
| 23/07/2024 | 2.15p | 2.21p | 2.15p | 2.15p | 0 |
| 22/07/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 19/07/2024 | 2.15p | 2.15p | 2.00p | 2.15p | 50000 |
| 18/07/2024 | 2.15p | 2.30p | 2.15p | 2.15p | 50000 |
| 17/07/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 16/07/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 15/07/2024 | 2.25p | 2.36p | 2.11p | 2.15p | 60000 |
| 12/07/2024 | 2.25p | 2.31p | 2.25p | 2.25p | 0 |
| 11/07/2024 | 2.25p | 2.25p | 2.11p | 2.25p | 10000 |
| 10/07/2024 | 2.25p | 2.31p | 2.25p | 2.25p | 0 |
| 09/07/2024 | 2.25p | 2.31p | 2.25p | 2.25p | 0 |
| 08/07/2024 | 2.25p | 2.25p | 2.10p | 2.25p | 20000 |
| 05/07/2024 | 2.25p | 2.37p | 2.10p | 2.25p | 58278 |
| 04/07/2024 | 2.25p | 2.30p | 2.25p | 2.25p | 25000 |
| 03/07/2024 | 2.25p | 2.31p | 2.25p | 2.25p | 0 |
| 02/07/2024 | 2.25p | 2.31p | 2.25p | 2.25p | 0 |
| 01/07/2024 | 2.25p | 2.25p | 2.06p | 2.25p | 80000 |
| 28/06/2024 | 2.25p | 2.37p | 2.25p | 2.25p | 4531 |
| 27/06/2024 | 2.20p | 2.31p | 2.20p | 2.25p | 0 |
| 26/06/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 25/06/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 24/06/2024 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 21/06/2024 | 2.15p | 2.20p | 2.15p | 2.20p | 250000 |
| 20/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 19/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 18/06/2024 | 2.15p | 2.15p | 2.10p | 2.15p | 2313 |
| 17/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 13/06/2024 | 2.15p | 2.15p | 2.03p | 2.15p | 35969 |
| 12/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 11/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 10/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 07/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 06/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 05/06/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 04/06/2024 | 2.25p | 2.25p | 2.10p | 2.15p | 65000 |
| 03/06/2024 | 2.25p | 2.25p | 2.10p | 2.25p | 77711 |
| 31/05/2024 | 2.25p | 2.25p | 2.19p | 2.25p | 0 |
| 30/05/2024 | 2.25p | 2.25p | 2.19p | 2.25p | 0 |
| 29/05/2024 | 2.30p | 2.32p | 2.21p | 2.25p | 12660 |
| 28/05/2024 | 2.35p | 2.35p | 2.20p | 2.30p | 100340 |
| 24/05/2024 | 2.35p | 2.35p | 2.29p | 2.35p | 0 |
| 23/05/2024 | 2.35p | 2.35p | 2.29p | 2.35p | 0 |
| 22/05/2024 | 2.35p | 2.35p | 2.23p | 2.35p | 7500 |
| 21/05/2024 | 2.35p | 2.45p | 2.35p | 2.35p | 10000 |
| 20/05/2024 | 2.35p | 2.35p | 2.23p | 2.35p | 19692 |
| 17/05/2024 | 2.35p | 2.35p | 2.29p | 2.35p | 0 |
| 16/05/2024 | 2.35p | 2.35p | 2.29p | 2.35p | 0 |
| 15/05/2024 | 2.40p | 2.40p | 2.30p | 2.35p | 25252 |
| 14/05/2024 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 13/05/2024 | 2.40p | 2.40p | 2.32p | 2.40p | 29000 |
| 10/05/2024 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 09/05/2024 | 2.55p | 2.55p | 2.25p | 2.40p | 0 |
| 08/05/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/05/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/05/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/05/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/05/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 30/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 29/04/2024 | 2.25p | 2.33p | 2.04p | 2.25p | 31878 |
| 26/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 25/04/2024 | 2.25p | 2.25p | 2.03p | 2.25p | 1746 |
| 24/04/2024 | 2.25p | 2.25p | 2.04p | 2.25p | 2000 |
| 23/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 22/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 19/04/2024 | 2.25p | 2.25p | 2.03p | 2.25p | 30000 |
| 18/04/2024 | 2.25p | 2.25p | 2.03p | 2.25p | 452 |
| 17/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 16/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 15/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 12/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 11/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 10/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 09/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 08/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 05/04/2024 | 2.25p | 2.35p | 2.25p | 2.25p | 2200 |
| 04/04/2024 | 2.25p | 2.35p | 2.25p | 2.25p | 29290 |
| 03/04/2024 | 2.20p | 2.25p | 2.11p | 2.25p | 0 |
| 02/04/2024 | 2.25p | 2.25p | 2.02p | 2.20p | 20000 |
| 28/03/2024 | 2.35p | 2.35p | 2.16p | 2.30p | 1141 |
| 27/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 26/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 25/03/2024 | 2.50p | 2.50p | 2.47p | 2.50p | 2442 |
| 22/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 21/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 20/03/2024 | 2.50p | 2.50p | 2.50p | 2.50p | 17988 |
| 19/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 18/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 15/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 14/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 13/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 12/03/2024 | 2.65p | 2.65p | 2.50p | 2.50p | 48494 |
| 11/03/2024 | 2.80p | 2.80p | 2.53p | 2.65p | 3294 |
| 08/03/2024 | 2.85p | 2.93p | 2.74p | 2.80p | 0 |
| 07/03/2024 | 2.85p | 2.85p | 2.63p | 2.85p | 22852 |
| 06/03/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 05/03/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 04/03/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 01/03/2024 | 2.85p | 2.85p | 2.63p | 2.85p | 22748 |
| 29/02/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 28/02/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 27/02/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 26/02/2024 | 2.80p | 2.90p | 2.80p | 2.85p | 13294 |
| 23/02/2024 | 2.80p | 2.80p | 2.74p | 2.80p | 0 |
| 22/02/2024 | 2.80p | 2.90p | 2.80p | 2.80p | 34174 |
| 21/02/2024 | 2.80p | 2.80p | 2.60p | 2.80p | 206 |
| 20/02/2024 | 2.80p | 2.80p | 2.61p | 2.80p | 20320 |
| 19/02/2024 | 2.75p | 3.00p | 2.58p | 2.75p | 79764 |
| 16/02/2024 | 2.75p | 2.75p | 2.58p | 2.75p | 2448 |
| 15/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
*Close Price adjusted for both dividends and splits