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 Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/05/2021 | 4.00p | 4.43p | 3.80p | 4.00p | 1290456 |
| 17/05/2021 | 4.00p | 4.00p | 3.80p | 4.00p | 17321 |
| 14/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 1249 |
| 12/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 11576 |
| 11/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/05/2021 | 4.00p | 4.00p | 3.77p | 4.00p | 55315 |
| 07/05/2021 | 4.00p | 4.50p | 4.00p | 4.00p | 313376 |
| 06/05/2021 | 4.00p | 4.37p | 4.00p | 4.00p | 300000 |
| 05/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/05/2021 | 3.75p | 4.40p | 3.67p | 4.00p | 162430 |
| 03/05/2021 | 3.75p | 4.00p | 3.67p | 3.75p | 50390 |
| 30/04/2021 | 3.75p | 4.00p | 3.67p | 3.75p | 50390 |
| 29/04/2021 | 4.25p | 4.25p | 3.50p | 3.75p | 322727 |
| 28/04/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 60000 |
| 27/04/2021 | 4.25p | 4.25p | 4.07p | 4.25p | 100000 |
| 26/04/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/04/2021 | 4.25p | 4.40p | 4.00p | 4.25p | 51958 |
| 22/04/2021 | 4.50p | 4.56p | 4.00p | 4.25p | 175000 |
| 21/04/2021 | 4.50p | 4.68p | 4.00p | 4.50p | 175151 |
| 20/04/2021 | 4.50p | 4.69p | 4.10p | 4.50p | 116333 |
| 19/04/2021 | 4.50p | 4.70p | 4.18p | 4.50p | 40661 |
| 16/04/2021 | 4.50p | 5.00p | 4.10p | 4.50p | 167300 |
| 15/04/2021 | 4.50p | 4.75p | 4.50p | 4.50p | 20830 |
| 14/04/2021 | 4.50p | 4.50p | 4.28p | 4.50p | 23365 |
| 13/04/2021 | 4.45p | 4.70p | 4.39p | 4.50p | 189793 |
| 12/04/2021 | 4.45p | 4.45p | 4.32p | 4.45p | 6072 |
| 09/04/2021 | 4.45p | 4.60p | 4.32p | 4.45p | 182338 |
| 08/04/2021 | 4.45p | 4.60p | 4.28p | 4.45p | 196514 |
| 07/04/2021 | 4.10p | 4.70p | 4.10p | 4.45p | 627782 |
| 06/04/2021 | 4.10p | 4.39p | 3.77p | 4.10p | 31361 |
| 05/04/2021 | 4.00p | 4.31p | 3.55p | 4.10p | 202816 |
| 02/04/2021 | 4.00p | 4.31p | 3.55p | 4.10p | 202816 |
| 01/04/2021 | 4.00p | 4.31p | 3.55p | 4.10p | 202816 |
| 31/03/2021 | 4.00p | 4.10p | 3.50p | 4.00p | 230545 |
| 30/03/2021 | 4.00p | 4.00p | 3.63p | 4.00p | 100000 |
| 29/03/2021 | 4.50p | 4.50p | 3.63p | 4.00p | 284122 |
| 26/03/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 14246 |
| 25/03/2021 | 4.50p | 4.64p | 4.05p | 4.50p | 64087 |
| 24/03/2021 | 4.50p | 4.50p | 4.20p | 4.50p | 20000 |
| 23/03/2021 | 4.50p | 4.80p | 4.00p | 4.50p | 194334 |
| 22/03/2021 | 4.88p | 4.88p | 3.60p | 4.25p | 958538 |
| 19/03/2021 | 5.25p | 6.00p | 3.69p | 4.88p | 1547023 |
| 18/03/2021 | 4.10p | 6.00p | 3.70p | 5.25p | 2002377 |
| 17/03/2021 | 3.80p | 4.48p | 3.70p | 4.10p | 471444 |
| 16/03/2021 | 3.70p | 3.81p | 3.62p | 3.80p | 141773 |
| 15/03/2021 | 3.70p | 3.70p | 3.43p | 3.70p | 60000 |
| 12/03/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 11/03/2021 | 3.70p | 3.70p | 3.43p | 3.70p | 50000 |
| 10/03/2021 | 3.70p | 3.82p | 3.40p | 3.70p | 252803 |
| 09/03/2021 | 3.70p | 3.83p | 3.70p | 3.70p | 45000 |
| 08/03/2021 | 3.70p | 3.70p | 3.43p | 3.70p | 30000 |
| 05/03/2021 | 3.70p | 3.70p | 3.43p | 3.70p | 29306 |
| 04/03/2021 | 3.70p | 3.80p | 3.40p | 3.70p | 198310 |
| 03/03/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 02/03/2021 | 3.70p | 3.84p | 3.70p | 3.70p | 25000 |
| 01/03/2021 | 3.70p | 3.82p | 3.70p | 3.70p | 30000 |
| 26/02/2021 | 3.70p | 3.70p | 3.41p | 3.70p | 50000 |
| 25/02/2021 | 3.70p | 3.85p | 3.40p | 3.70p | 185921 |
| 24/02/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 23/02/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 24676 |
| 22/02/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 19/02/2021 | 3.60p | 3.80p | 3.40p | 3.70p | 74568 |
| 18/02/2021 | 3.60p | 3.83p | 3.60p | 3.60p | 26143 |
| 17/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 10000 |
| 16/02/2021 | 3.60p | 3.60p | 3.20p | 3.60p | 5500 |
| 15/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 2164 |
| 12/02/2021 | 3.60p | 3.83p | 3.20p | 3.60p | 65532 |
| 11/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 116020 |
| 10/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 09/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 08/02/2021 | 3.60p | 3.89p | 3.60p | 3.60p | 41152 |
| 05/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 04/02/2021 | 3.60p | 3.89p | 3.20p | 3.60p | 3047 |
| 03/02/2021 | 3.50p | 3.90p | 3.20p | 3.60p | 59878 |
| 02/02/2021 | 3.35p | 3.35p | 3.00p | 3.35p | 11906 |
| 01/02/2021 | 3.35p | 3.35p | 3.00p | 3.35p | 5000 |
| 29/01/2021 | 3.35p | 3.49p | 3.00p | 3.35p | 9666 |
| 28/01/2021 | 3.35p | 3.35p | 3.00p | 3.35p | 3893 |
| 27/01/2021 | 3.80p | 3.80p | 3.10p | 3.35p | 147106 |
| 26/01/2021 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 25/01/2021 | 3.80p | 3.80p | 3.41p | 3.80p | 50075 |
| 22/01/2021 | 3.65p | 4.14p | 3.41p | 3.80p | 178514 |
| 21/01/2021 | 3.05p | 3.65p | 3.05p | 3.65p | 181081 |
| 20/01/2021 | 3.05p | 3.10p | 2.77p | 3.05p | 200000 |
| 19/01/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 18/01/2021 | 3.05p | 3.29p | 3.05p | 3.05p | 2310 |
| 15/01/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/01/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 13/01/2021 | 3.05p | 3.05p | 2.75p | 3.05p | 3734 |
| 12/01/2021 | 3.05p | 3.35p | 2.75p | 3.05p | 20203 |
| 11/01/2021 | 3.05p | 3.05p | 2.75p | 3.05p | 1844 |
| 08/01/2021 | 3.05p | 3.28p | 3.05p | 3.05p | 3000 |
| 07/01/2021 | 3.05p | 3.29p | 2.75p | 3.05p | 18206 |
| 06/01/2021 | 3.05p | 3.05p | 2.75p | 3.05p | 2 |
| 05/01/2021 | 2.70p | 3.29p | 2.62p | 3.05p | 413886 |
| 04/01/2021 | 2.70p | 2.70p | 2.40p | 2.70p | 13037 |
| 01/01/2021 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 31/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 30/12/2020 | 2.70p | 2.70p | 2.40p | 2.70p | 15000 |
| 29/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 28/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 25/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 24/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 23/12/2020 | 2.70p | 2.70p | 2.42p | 2.70p | 7500 |
| 22/12/2020 | 2.75p | 2.75p | 2.35p | 2.70p | 98545 |
| 21/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/12/2020 | 2.75p | 2.75p | 2.60p | 2.75p | 9241 |
| 17/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/12/2020 | 2.75p | 2.88p | 2.63p | 2.75p | 33638 |
| 14/12/2020 | 2.75p | 2.84p | 2.75p | 2.75p | 6669 |
| 11/12/2020 | 2.75p | 2.84p | 2.75p | 2.75p | 701 |
| 10/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 04/12/2020 | 2.75p | 2.75p | 2.41p | 2.75p | 55000 |
| 03/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/12/2020 | 2.75p | 2.80p | 2.75p | 2.75p | 24875 |
| 01/12/2020 | 2.75p | 2.75p | 2.52p | 2.75p | 817 |
| 30/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 104887 |
| 25/11/2020 | 2.75p | 2.75p | 2.52p | 2.75p | 57935 |
| 24/11/2020 | 2.65p | 2.84p | 2.65p | 2.75p | 249146 |
| 23/11/2020 | 2.65p | 2.65p | 2.50p | 2.65p | 0 |
| 20/11/2020 | 2.70p | 2.74p | 2.20p | 2.50p | 215000 |
| 19/11/2020 | 2.70p | 2.70p | 2.42p | 2.70p | 2562 |
| 18/11/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 17/11/2020 | 2.70p | 2.70p | 2.40p | 2.70p | 20000 |
| 16/11/2020 | 2.75p | 2.75p | 2.40p | 2.70p | 70672 |
| 13/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 71882 |
| 12/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 14974 |
| 09/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 12000 |
| 06/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 4201 |
| 04/11/2020 | 2.75p | 2.75p | 2.30p | 2.75p | 72300 |
| 03/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 77000 |
| 30/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 29/10/2020 | 2.75p | 2.97p | 2.75p | 2.75p | 21091 |
| 28/10/2020 | 2.75p | 2.75p | 2.51p | 2.75p | 21000 |
| 27/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 1075 |
| 23/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/10/2020 | 2.75p | 2.98p | 2.75p | 2.75p | 16695 |
| 21/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/10/2020 | 2.75p | 2.88p | 2.50p | 2.75p | 410066 |
| 19/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/10/2020 | 2.75p | 2.88p | 2.75p | 2.75p | 9785 |
| 14/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/10/2020 | 2.75p | 2.88p | 2.56p | 2.75p | 24833 |
| 09/10/2020 | 2.40p | 3.00p | 2.40p | 2.75p | 441171 |
| 08/10/2020 | 2.40p | 2.65p | 2.16p | 2.40p | 7029 |
| 07/10/2020 | 2.40p | 2.65p | 2.40p | 2.40p | 677 |
| 06/10/2020 | 2.40p | 2.65p | 2.40p | 2.40p | 7894 |
| 05/10/2020 | 2.40p | 2.40p | 2.16p | 2.40p | 6666 |
| 02/10/2020 | 2.40p | 2.65p | 2.40p | 2.40p | 110500 |
| 01/10/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 0 |
| 30/09/2020 | 2.40p | 2.50p | 2.40p | 2.50p | 100000 |
| 29/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 28/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 25/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 24/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 23/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 22/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 21/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 18/09/2020 | 2.40p | 2.65p | 2.40p | 2.40p | 50000 |
| 17/09/2020 | 2.40p | 2.40p | 2.35p | 2.40p | 0 |
| 16/09/2020 | 2.35p | 2.35p | 2.10p | 2.35p | 4000 |
| 15/09/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 14/09/2020 | 2.35p | 2.60p | 2.11p | 2.35p | 61532 |
| 11/09/2020 | 2.40p | 2.50p | 2.11p | 2.35p | 210746 |
| 10/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 09/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 08/09/2020 | 2.40p | 2.70p | 2.40p | 2.40p | 2900 |
| 07/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 03/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 02/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 01/09/2020 | 2.40p | 2.40p | 2.33p | 2.40p | 10176 |
| 31/08/2020 | 2.40p | 2.72p | 2.40p | 2.40p | 111 |
| 28/08/2020 | 2.40p | 2.72p | 2.40p | 2.40p | 111 |
| 27/08/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 26/08/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 25/08/2020 | 2.40p | 2.72p | 2.40p | 2.40p | 1609 |
| 24/08/2020 | 2.75p | 2.75p | 2.40p | 2.40p | 66235 |
| 21/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 19/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 17/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 14/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/08/2020 | 2.75p | 2.75p | 2.53p | 2.75p | 6476 |
*Close Price adjusted for both dividends and splits