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:
- Hold Foresight Group Holdings Limited NPV (FSG) by Tom Winnifrith in ShareProphets
- Hold Foresight Group Holdings Limited NPV (FSG) by Steve Moore in ShareProphets
- Avoid Quadrise (QED) by Steve Moore in ShareProphets
- Avoid Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Steve Moore in ShareProphets
- Hold Victrex plc (VCT) by Christopher Ruane in The Motley Fool
- Sell Vistry Group (VTY) by Steve Moore in ShareProphets
- Buy Avation (AVAP) by Canaccord Genuity
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy System1 Group (SYS1) by Canaccord Genuity
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Buy The Gym Group (GYM) by Shore Capital
- Buy Next 15 Group (NFG) by Berenberg
- Buy Unite Group (UTG) by Berenberg
- Buy Victoria (VCP) by Berenberg
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Hold BP (BP.) by Mark Hartley in The Motley Fool
- Buy Babcock International Group (BAB) by Robert Stephens (The Times) in The Times - Tempus
- Overweight Hochschild Mining (HOC) by Barclays
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/07/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 560 |
| 26/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 25/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 22/07/2022 | 2.60p | 2.60p | 2.52p | 2.60p | 29000 |
| 21/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 20/07/2022 | 2.55p | 2.61p | 2.55p | 2.60p | 39079 |
| 19/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 18/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 15/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 14/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 13/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 12/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 11/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 08/07/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 342 |
| 07/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 06/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 05/07/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 1000 |
| 04/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 01/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 30/06/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 29/06/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 28/06/2022 | 2.70p | 2.70p | 2.40p | 2.55p | 21333 |
| 27/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 24/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 23/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 22/06/2022 | 2.70p | 2.70p | 2.41p | 2.70p | 2000 |
| 21/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 20/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 17/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 16/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 15/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 14/06/2022 | 2.70p | 2.70p | 2.41p | 2.70p | 25000 |
| 13/06/2022 | 2.70p | 2.70p | 2.41p | 2.70p | 16083 |
| 10/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 09/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 08/06/2022 | 2.60p | 2.70p | 2.60p | 2.70p | 15000 |
| 07/06/2022 | 2.60p | 2.60p | 2.40p | 2.60p | 99000 |
| 06/06/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 01/06/2022 | 2.60p | 2.69p | 2.60p | 2.60p | 50000 |
| 31/05/2022 | 2.70p | 2.70p | 2.41p | 2.60p | 4879 |
| 30/05/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 27/05/2022 | 2.35p | 2.70p | 2.35p | 2.70p | 201907 |
| 26/05/2022 | 2.75p | 2.75p | 2.20p | 2.45p | 107483 |
| 25/05/2022 | 2.85p | 2.85p | 2.75p | 2.75p | 0 |
| 24/05/2022 | 3.15p | 3.15p | 2.75p | 2.85p | 0 |
| 23/05/2022 | 3.25p | 3.25p | 3.00p | 3.15p | 15000 |
| 20/05/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/05/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/05/2022 | 3.45p | 3.45p | 3.00p | 3.25p | 54021 |
| 17/05/2022 | 3.45p | 3.45p | 3.18p | 3.45p | 115000 |
| 16/05/2022 | 3.60p | 3.60p | 3.34p | 3.45p | 50000 |
| 13/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/05/2022 | 3.60p | 3.84p | 3.60p | 3.60p | 10393 |
| 11/05/2022 | 3.60p | 3.84p | 3.60p | 3.60p | 1259 |
| 10/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 09/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 06/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 05/05/2022 | 3.45p | 3.99p | 3.45p | 3.60p | 30000 |
| 04/05/2022 | 3.35p | 3.65p | 3.35p | 3.45p | 31473 |
| 03/05/2022 | 3.30p | 3.40p | 3.20p | 3.35p | 168946 |
| 29/04/2022 | 3.30p | 3.30p | 3.10p | 3.30p | 46788 |
| 28/04/2022 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 27/04/2022 | 3.55p | 3.55p | 3.12p | 3.30p | 40654 |
| 26/04/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/04/2022 | 3.55p | 3.55p | 3.12p | 3.55p | 7715 |
| 22/04/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 21/04/2022 | 3.55p | 3.89p | 3.55p | 3.55p | 3420 |
| 20/04/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 19/04/2022 | 3.55p | 3.80p | 3.55p | 3.55p | 10000 |
| 14/04/2022 | 3.55p | 3.55p | 3.12p | 3.55p | 17433 |
| 13/04/2022 | 3.55p | 3.55p | 3.12p | 3.55p | 130 |
| 12/04/2022 | 3.55p | 3.89p | 3.55p | 3.55p | 24925 |
| 11/04/2022 | 3.10p | 3.69p | 3.00p | 3.55p | 80000 |
| 08/04/2022 | 2.85p | 3.20p | 2.85p | 3.10p | 70000 |
| 07/04/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 06/04/2022 | 2.75p | 3.00p | 2.75p | 2.85p | 30000 |
| 05/04/2022 | 2.85p | 3.00p | 2.75p | 2.75p | 15000 |
| 04/04/2022 | 2.85p | 3.14p | 2.85p | 2.85p | 11200 |
| 01/04/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 31/03/2022 | 2.85p | 2.85p | 2.77p | 2.85p | 50000 |
| 30/03/2022 | 2.85p | 3.20p | 2.77p | 2.85p | 27800 |
| 29/03/2022 | 2.85p | 2.85p | 2.80p | 2.80p | 0 |
| 28/03/2022 | 2.85p | 3.14p | 2.85p | 2.85p | 100000 |
| 25/03/2022 | 2.85p | 2.85p | 2.73p | 2.85p | 55000 |
| 24/03/2022 | 2.85p | 3.20p | 2.85p | 2.85p | 1000 |
| 23/03/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 22/03/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 21/03/2022 | 2.45p | 3.10p | 2.45p | 2.85p | 318560 |
| 18/03/2022 | 2.35p | 2.53p | 2.35p | 2.45p | 100700 |
| 17/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 16/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 15/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 14/03/2022 | 2.35p | 2.35p | 2.15p | 2.35p | 3052 |
| 11/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 10/03/2022 | 2.50p | 2.65p | 2.25p | 2.35p | 56100 |
| 09/03/2022 | 2.35p | 2.67p | 2.35p | 2.50p | 38778 |
| 08/03/2022 | 2.25p | 2.43p | 2.04p | 2.35p | 54619 |
| 07/03/2022 | 2.25p | 2.48p | 1.88p | 2.25p | 318237 |
| 04/03/2022 | 2.80p | 2.80p | 2.20p | 2.45p | 166123 |
| 03/03/2022 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 02/03/2022 | 2.85p | 2.85p | 2.56p | 2.80p | 142479 |
| 01/03/2022 | 2.80p | 2.86p | 2.70p | 2.85p | 55454 |
| 28/02/2022 | 2.95p | 2.95p | 2.80p | 2.80p | 0 |
| 25/02/2022 | 3.00p | 3.00p | 2.33p | 2.95p | 47222 |
| 24/02/2022 | 3.00p | 3.00p | 2.70p | 3.00p | 24674 |
| 23/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/02/2022 | 3.10p | 3.10p | 3.00p | 3.00p | 0 |
| 21/02/2022 | 3.10p | 3.50p | 3.10p | 3.10p | 1 |
| 18/02/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 17/02/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 16/02/2022 | 2.85p | 3.10p | 2.85p | 3.10p | 0 |
| 15/02/2022 | 2.90p | 2.90p | 2.85p | 2.85p | 0 |
| 14/02/2022 | 3.00p | 3.00p | 2.80p | 2.90p | 61344 |
| 11/02/2022 | 3.00p | 3.00p | 2.82p | 3.00p | 923 |
| 10/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/02/2022 | 3.00p | 3.00p | 2.86p | 3.00p | 45229 |
| 04/02/2022 | 2.95p | 3.10p | 2.95p | 3.00p | 110000 |
| 03/02/2022 | 2.85p | 3.06p | 2.85p | 2.95p | 24509 |
| 02/02/2022 | 2.85p | 2.85p | 2.61p | 2.85p | 10000 |
| 01/02/2022 | 3.25p | 3.25p | 2.55p | 2.75p | 464394 |
| 31/01/2022 | 3.25p | 3.38p | 3.25p | 3.25p | 29263 |
| 28/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/01/2022 | 3.50p | 3.50p | 3.25p | 3.25p | 0 |
| 24/01/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 38600 |
| 21/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/01/2022 | 3.50p | 4.00p | 3.00p | 3.50p | 267857 |
| 19/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/01/2022 | 3.50p | 3.50p | 3.09p | 3.50p | 19367 |
| 14/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/01/2022 | 3.25p | 3.48p | 3.09p | 3.25p | 4394 |
| 07/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/12/2021 | 3.25p | 3.25p | 3.07p | 3.25p | 1580 |
| 28/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/12/2021 | 3.25p | 3.25p | 3.07p | 3.25p | 30000 |
| 21/12/2021 | 3.25p | 3.25p | 3.08p | 3.25p | 12098 |
| 20/12/2021 | 3.25p | 3.25p | 3.08p | 3.25p | 2420 |
| 17/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2021 | 3.10p | 3.25p | 3.10p | 3.25p | 375000 |
| 03/12/2021 | 3.10p | 3.10p | 3.06p | 3.10p | 108990 |
| 02/12/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 01/12/2021 | 3.25p | 3.25p | 3.05p | 3.10p | 130712 |
| 30/11/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/11/2021 | 3.25p | 3.25p | 3.05p | 3.25p | 4000 |
| 26/11/2021 | 3.25p | 3.48p | 3.25p | 3.25p | 3376 |
| 25/11/2021 | 3.50p | 3.50p | 3.08p | 3.25p | 1909 |
| 24/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/11/2021 | 3.50p | 3.50p | 3.22p | 3.50p | 13331 |
| 16/11/2021 | 3.50p | 3.50p | 3.08p | 3.50p | 3875 |
| 15/11/2021 | 3.50p | 3.50p | 3.04p | 3.50p | 197851 |
| 12/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/11/2021 | 3.50p | 3.50p | 3.22p | 3.50p | 4111 |
| 08/11/2021 | 3.50p | 3.50p | 3.22p | 3.50p | 17217 |
| 05/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 24676 |
| 28/10/2021 | 3.50p | 3.79p | 3.50p | 3.50p | 12470 |
| 27/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/10/2021 | 3.50p | 4.00p | 3.20p | 3.50p | 11400 |
| 25/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 29171 |
| 22/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 575 |
| 21/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/10/2021 | 3.50p | 3.50p | 3.21p | 3.50p | 5598 |
| 15/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
*Close Price adjusted for both dividends and splits