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 Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 30/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 27/03/2020 | 3.60p | 3.68p | 3.60p | 3.60p | 10000 |
| 26/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 25/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 24/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 23/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/03/2020 | 3.75p | 3.75p | 2.75p | 3.60p | 249911 |
| 19/03/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 3694 |
| 18/03/2020 | 3.90p | 3.90p | 3.70p | 3.75p | 19173 |
| 17/03/2020 | 4.25p | 4.35p | 3.65p | 3.90p | 111198 |
| 16/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/03/2020 | 4.25p | 4.39p | 4.00p | 4.25p | 6298 |
| 12/03/2020 | 4.35p | 4.35p | 4.00p | 4.25p | 17666 |
| 11/03/2020 | 4.45p | 4.50p | 4.20p | 4.35p | 5974 |
| 10/03/2020 | 4.55p | 4.55p | 4.30p | 4.45p | 6857 |
| 09/03/2020 | 4.70p | 4.70p | 4.55p | 4.55p | 68415 |
| 06/03/2020 | 4.75p | 4.75p | 4.60p | 4.70p | 11534 |
| 05/03/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 5000 |
| 04/03/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 8637 |
| 03/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/03/2020 | 4.75p | 4.78p | 4.60p | 4.75p | 7883 |
| 28/02/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 10706 |
| 27/02/2020 | 4.80p | 4.80p | 4.60p | 4.75p | 37757 |
| 26/02/2020 | 4.80p | 4.80p | 4.50p | 4.80p | 11611 |
| 25/02/2020 | 4.80p | 4.87p | 4.62p | 4.80p | 24771 |
| 24/02/2020 | 4.80p | 4.87p | 4.80p | 4.80p | 5500 |
| 21/02/2020 | 4.80p | 4.87p | 4.60p | 4.80p | 32403 |
| 20/02/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 110000 |
| 19/02/2020 | 4.80p | 5.00p | 4.80p | 4.80p | 28650 |
| 18/02/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 10368 |
| 17/02/2020 | 4.80p | 4.87p | 4.80p | 4.80p | 10000 |
| 14/02/2020 | 4.80p | 4.87p | 4.62p | 4.80p | 39875 |
| 13/02/2020 | 4.80p | 4.90p | 4.80p | 4.80p | 85243 |
| 12/02/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 11/02/2020 | 4.80p | 4.90p | 4.63p | 4.80p | 43613 |
| 10/02/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 07/02/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 06/02/2020 | 4.80p | 4.92p | 4.80p | 4.80p | 8820 |
| 05/02/2020 | 4.80p | 4.93p | 4.62p | 4.80p | 16779 |
| 04/02/2020 | 4.80p | 4.94p | 4.62p | 4.80p | 14690 |
| 03/02/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 10311 |
| 31/01/2020 | 4.80p | 5.00p | 4.65p | 4.80p | 144837 |
| 30/01/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 29/01/2020 | 4.80p | 5.00p | 4.62p | 4.80p | 7453 |
| 28/01/2020 | 4.90p | 5.00p | 4.65p | 4.80p | 26897 |
| 27/01/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 24/01/2020 | 4.80p | 4.90p | 4.80p | 4.90p | 0 |
| 23/01/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 22/01/2020 | 4.80p | 5.00p | 4.80p | 4.80p | 63261 |
| 21/01/2020 | 4.80p | 4.89p | 4.80p | 4.80p | 4100 |
| 20/01/2020 | 5.05p | 5.05p | 4.80p | 4.80p | 33239 |
| 17/01/2020 | 5.05p | 5.10p | 5.05p | 5.05p | 6575 |
| 16/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 15/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 14/01/2020 | 5.05p | 5.10p | 5.05p | 5.05p | 2000 |
| 13/01/2020 | 5.05p | 5.05p | 4.90p | 5.05p | 2000 |
| 10/01/2020 | 5.05p | 5.18p | 5.05p | 5.05p | 22199 |
| 09/01/2020 | 5.25p | 5.25p | 4.90p | 5.05p | 57454 |
| 08/01/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 10035 |
| 07/01/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 60876 |
| 06/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 31/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/12/2019 | 5.25p | 5.25p | 5.10p | 5.25p | 65000 |
| 27/12/2019 | 5.25p | 5.25p | 5.19p | 5.25p | 8955 |
| 26/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/12/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 14837 |
| 20/12/2019 | 4.95p | 6.50p | 4.81p | 5.25p | 673227 |
| 19/12/2019 | 4.95p | 4.95p | 4.85p | 4.85p | 0 |
| 18/12/2019 | 4.85p | 4.95p | 4.85p | 4.95p | 12000 |
| 17/12/2019 | 4.85p | 4.90p | 4.85p | 4.85p | 600 |
| 16/12/2019 | 4.85p | 5.00p | 4.85p | 4.85p | 33000 |
| 13/12/2019 | 5.03p | 5.03p | 4.80p | 4.85p | 42000 |
| 12/12/2019 | 5.03p | 5.03p | 4.85p | 4.85p | 0 |
| 11/12/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 10/12/2019 | 5.08p | 5.08p | 5.03p | 5.03p | 0 |
| 09/12/2019 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
| 06/12/2019 | 5.03p | 5.08p | 4.85p | 5.08p | 59011 |
| 05/12/2019 | 5.25p | 5.25p | 5.00p | 5.03p | 71500 |
| 04/12/2019 | 5.25p | 5.25p | 5.02p | 5.25p | 84851 |
| 03/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/11/2019 | 5.25p | 5.30p | 5.25p | 5.25p | 10912 |
| 28/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 100000 |
| 27/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 1800 |
| 21/11/2019 | 5.25p | 5.50p | 5.25p | 5.25p | 45000 |
| 20/11/2019 | 5.25p | 5.25p | 5.05p | 5.25p | 22099 |
| 19/11/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 55239 |
| 18/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 30000 |
| 07/11/2019 | 5.50p | 5.50p | 5.39p | 5.50p | 112000 |
| 06/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/11/2019 | 5.50p | 5.60p | 5.50p | 5.50p | 896 |
| 04/11/2019 | 5.03p | 5.50p | 4.85p | 5.50p | 3090 |
| 01/11/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 31/10/2019 | 4.75p | 5.03p | 4.35p | 5.03p | 537394 |
| 30/10/2019 | 4.55p | 4.75p | 4.55p | 4.75p | 10873 |
| 29/10/2019 | 4.55p | 4.75p | 4.55p | 4.55p | 0 |
| 28/10/2019 | 5.13p | 5.13p | 4.55p | 4.55p | 125000 |
| 25/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 24/10/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 1033 |
| 23/10/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 88230 |
| 22/10/2019 | 5.13p | 5.15p | 4.80p | 5.13p | 24535 |
| 21/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 18/10/2019 | 5.13p | 5.15p | 5.13p | 5.13p | 811 |
| 17/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/10/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 68475 |
| 14/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 11/10/2019 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 10/10/2019 | 5.25p | 5.25p | 5.00p | 5.13p | 140444 |
| 09/10/2019 | 5.13p | 5.25p | 5.13p | 5.25p | 39345 |
| 08/10/2019 | 5.63p | 5.63p | 5.13p | 5.13p | 206802 |
| 07/10/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/10/2019 | 5.63p | 5.63p | 5.36p | 5.63p | 10976 |
| 03/10/2019 | 5.75p | 5.75p | 5.36p | 5.63p | 252203 |
| 02/10/2019 | 5.80p | 6.40p | 5.50p | 5.75p | 147345 |
| 01/10/2019 | 5.63p | 6.00p | 5.50p | 5.50p | 5000 |
| 30/09/2019 | 5.88p | 5.88p | 5.50p | 5.63p | 33910 |
| 27/09/2019 | 5.88p | 5.89p | 5.88p | 5.88p | 9258 |
| 26/09/2019 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 25/09/2019 | 6.25p | 6.25p | 5.88p | 5.88p | 28619 |
| 24/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 23/09/2019 | 6.25p | 6.25p | 6.05p | 6.25p | 50000 |
| 20/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 400000 |
| 19/09/2019 | 6.15p | 6.50p | 6.15p | 6.25p | 30639 |
| 18/09/2019 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 17/09/2019 | 5.50p | 6.15p | 5.50p | 6.15p | 159106 |
| 16/09/2019 | 5.50p | 5.50p | 5.45p | 5.50p | 10881 |
| 13/09/2019 | 5.85p | 5.85p | 5.50p | 5.50p | 9983 |
| 12/09/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 11/09/2019 | 5.75p | 5.85p | 5.75p | 5.85p | 42522 |
| 10/09/2019 | 5.55p | 5.75p | 5.55p | 5.75p | 25000 |
| 09/09/2019 | 5.75p | 5.75p | 5.50p | 5.55p | 149327 |
| 06/09/2019 | 5.75p | 5.88p | 5.75p | 5.75p | 465 |
| 05/09/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/09/2019 | 5.50p | 5.88p | 5.50p | 5.75p | 32120 |
| 03/09/2019 | 6.00p | 6.00p | 5.50p | 5.50p | 177725 |
| 02/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 19500 |
| 30/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/08/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/08/2019 | 6.25p | 6.50p | 5.65p | 6.25p | 328063 |
| 23/08/2019 | 6.50p | 6.50p | 6.00p | 6.25p | 217661 |
| 22/08/2019 | 6.75p | 6.75p | 6.40p | 6.40p | 96154 |
| 21/08/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/08/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 34848 |
| 19/08/2019 | 6.75p | 7.00p | 6.50p | 6.75p | 305720 |
| 16/08/2019 | 6.75p | 6.75p | 6.68p | 6.75p | 7078 |
| 15/08/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/08/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 30000 |
| 13/08/2019 | 6.88p | 6.88p | 6.50p | 6.75p | 117081 |
| 12/08/2019 | 6.88p | 6.88p | 6.77p | 6.88p | 4553 |
| 09/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/08/2019 | 6.88p | 6.88p | 6.77p | 6.88p | 12114 |
| 07/08/2019 | 6.88p | 6.88p | 6.75p | 6.88p | 86910 |
| 06/08/2019 | 6.88p | 7.00p | 6.88p | 6.88p | 40000 |
| 05/08/2019 | 8.00p | 8.00p | 6.88p | 6.88p | 30000 |
| 02/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/07/2019 | 7.38p | 8.11p | 7.38p | 8.00p | 142554 |
| 29/07/2019 | 7.25p | 7.75p | 7.11p | 7.38p | 91160 |
| 26/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/07/2019 | 6.75p | 7.25p | 6.75p | 7.25p | 11888 |
| 24/07/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/07/2019 | 6.75p | 6.76p | 6.55p | 6.75p | 11949 |
| 22/07/2019 | 7.25p | 7.25p | 6.65p | 6.75p | 131097 |
| 19/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/07/2019 | 7.25p | 7.27p | 7.25p | 7.25p | 1240 |
| 16/07/2019 | 7.25p | 7.35p | 7.00p | 7.25p | 46525 |
| 15/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/07/2019 | 7.75p | 7.75p | 7.05p | 7.25p | 22446 |
| 11/07/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 49123 |
| 10/07/2019 | 7.75p | 7.95p | 7.75p | 7.75p | 50000 |
| 09/07/2019 | 7.75p | 7.75p | 7.60p | 7.75p | 39269 |
| 08/07/2019 | 8.25p | 8.25p | 7.75p | 7.75p | 133709 |
| 05/07/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 11077 |
| 04/07/2019 | 8.25p | 8.95p | 8.25p | 8.25p | 1800 |
| 03/07/2019 | 8.00p | 8.25p | 7.71p | 8.25p | 17441 |
| 02/07/2019 | 8.00p | 8.10p | 7.70p | 8.00p | 3058 |
| 01/07/2019 | 8.25p | 8.25p | 8.00p | 8.00p | 14466 |
| 28/06/2019 | 8.50p | 8.50p | 8.11p | 8.50p | 3007 |
| 27/06/2019 | 8.50p | 8.50p | 8.11p | 8.50p | 11347 |
| 26/06/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 9828 |
| 25/06/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
*Close Price adjusted for both dividends and splits