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
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
10/08/2020 2.75p 2.95p 2.53p 2.75p 8545
07/08/2020 2.75p 2.95p 2.75p 2.75p 6476
06/08/2020 2.65p 2.80p 2.51p 2.75p 250000
05/08/2020 2.60p 2.80p 2.50p 2.65p 164072
04/08/2020 2.55p 2.79p 2.43p 2.60p 11000
03/08/2020 2.55p 2.55p 2.50p 2.55p 0
31/07/2020 2.50p 2.60p 2.50p 2.50p 15000
30/07/2020 2.50p 2.70p 2.50p 2.50p 50000
29/07/2020 2.50p 2.50p 2.50p 2.50p 0
28/07/2020 2.50p 2.59p 2.50p 2.50p 138324
27/07/2020 2.55p 2.55p 2.43p 2.50p 20000
24/07/2020 2.55p 2.55p 2.43p 2.55p 11995
23/07/2020 2.60p 2.60p 2.55p 2.55p 0
22/07/2020 2.60p 2.60p 2.60p 2.60p 0
21/07/2020 2.60p 2.77p 2.60p 2.60p 161
20/07/2020 2.60p 2.60p 2.60p 2.60p 0
17/07/2020 2.60p 2.77p 2.60p 2.60p 3800
16/07/2020 2.60p 2.60p 2.60p 2.60p 0
15/07/2020 2.60p 2.77p 2.60p 2.60p 63236
14/07/2020 2.60p 2.80p 2.44p 2.60p 59000
13/07/2020 2.70p 2.77p 2.60p 2.60p 100900
10/07/2020 2.70p 2.70p 2.70p 2.70p 0
09/07/2020 2.70p 2.70p 2.43p 2.70p 500
08/07/2020 2.75p 2.87p 2.50p 2.70p 146870
07/07/2020 2.80p 2.80p 2.75p 2.75p 0
06/07/2020 2.80p 2.80p 2.63p 2.80p 10000
03/07/2020 2.80p 2.93p 2.80p 2.80p 3300
02/07/2020 2.80p 2.80p 2.80p 2.80p 0
01/07/2020 2.80p 2.80p 2.70p 2.80p 16583
30/06/2020 2.80p 2.94p 2.70p 2.80p 8300
29/06/2020 2.80p 2.80p 2.80p 2.80p 0
26/06/2020 2.80p 2.94p 2.80p 2.80p 75000
25/06/2020 2.80p 2.80p 2.70p 2.80p 14603
24/06/2020 2.80p 2.80p 2.70p 2.80p 37133
23/06/2020 2.90p 2.90p 2.60p 2.60p 429724
22/06/2020 3.10p 3.29p 2.62p 2.90p 390694
19/06/2020 2.90p 2.90p 2.90p 2.90p 0
18/06/2020 2.90p 2.90p 2.90p 2.90p 20000
17/06/2020 2.90p 2.90p 2.89p 2.90p 3500
16/06/2020 2.90p 2.90p 2.75p 2.90p 291
15/06/2020 2.90p 2.90p 2.90p 2.90p 18042
12/06/2020 2.90p 2.97p 2.90p 2.90p 3350
11/06/2020 2.90p 3.00p 2.73p 2.90p 129592
10/06/2020 2.90p 3.00p 2.76p 2.90p 38792
09/06/2020 2.95p 3.15p 2.90p 2.90p 231516
08/06/2020 3.10p 3.19p 2.62p 2.95p 432335
05/06/2020 2.65p 3.20p 2.65p 3.10p 276130
04/06/2020 2.65p 2.70p 2.61p 2.65p 51392
03/06/2020 2.40p 2.70p 2.40p 2.65p 336473
02/06/2020 2.35p 2.50p 2.35p 2.40p 25000
01/06/2020 2.35p 2.40p 2.35p 2.35p 368138
29/05/2020 2.55p 2.60p 2.35p 2.35p 1286013
28/05/2020 2.75p 2.75p 2.50p 2.55p 23090
27/05/2020 2.75p 2.89p 2.75p 2.75p 11516
26/05/2020 2.75p 3.00p 2.51p 2.75p 64162
25/05/2020 2.75p 2.75p 2.75p 2.75p 0
22/05/2020 2.75p 2.75p 2.75p 2.75p 0
21/05/2020 2.75p 2.87p 2.75p 2.75p 19832
20/05/2020 2.75p 2.75p 2.75p 2.75p 0
19/05/2020 2.75p 2.87p 2.75p 2.75p 16641
18/05/2020 2.75p 2.75p 2.75p 2.75p 0
15/05/2020 2.75p 2.89p 2.75p 2.75p 3000
14/05/2020 2.75p 2.75p 2.75p 2.75p 0
13/05/2020 2.75p 2.75p 2.51p 2.75p 129387
12/05/2020 2.75p 2.75p 2.75p 2.75p 0
11/05/2020 2.90p 2.90p 2.60p 2.75p 275231
08/05/2020 2.90p 2.97p 2.90p 2.90p 8000
07/05/2020 2.90p 2.97p 2.90p 2.90p 8000
06/05/2020 2.90p 2.90p 2.80p 2.90p 13172
05/05/2020 3.00p 3.00p 2.86p 2.90p 103072
04/05/2020 3.00p 3.05p 3.00p 3.00p 0
01/05/2020 3.05p 3.05p 3.05p 3.05p 0
30/04/2020 3.05p 3.09p 2.86p 3.05p 35657
29/04/2020 3.05p 3.05p 3.05p 3.05p 0
28/04/2020 3.05p 3.05p 3.05p 3.05p 0
27/04/2020 3.05p 3.09p 2.86p 3.05p 475685
24/04/2020 3.05p 3.05p 3.05p 3.05p 0
23/04/2020 3.05p 3.09p 2.81p 3.05p 198679
22/04/2020 3.05p 3.10p 3.05p 3.05p 4000
21/04/2020 3.05p 3.05p 3.05p 3.05p 0
20/04/2020 2.85p 3.19p 2.81p 3.05p 1204819
17/04/2020 3.00p 3.00p 2.67p 2.85p 54104
16/04/2020 3.15p 3.15p 2.80p 2.95p 240578
15/04/2020 3.55p 3.55p 3.00p 3.15p 303751
14/04/2020 3.35p 3.69p 3.35p 3.55p 158879
13/04/2020 3.45p 3.45p 3.21p 3.35p 353095
10/04/2020 3.45p 3.45p 3.21p 3.35p 353095
09/04/2020 3.45p 3.45p 3.21p 3.35p 353095
08/04/2020 3.60p 3.98p 3.10p 3.35p 1379097
07/04/2020 3.60p 3.67p 3.60p 3.60p 40000
06/04/2020 3.60p 3.60p 3.60p 3.60p 0
03/04/2020 3.60p 3.60p 3.60p 3.60p 0
02/04/2020 3.60p 3.60p 3.60p 3.60p 0
01/04/2020 3.60p 3.70p 3.50p 3.60p 21197
31/03/2020 3.60p 3.60p 3.60p 3.60p 0
30/03/2020 3.60p 3.60p 3.60p 3.60p 0

*Close Price adjusted for both dividends and splits