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
06/10/2015 11.88p 11.88p 11.76p 11.88p 678
05/10/2015 11.88p 11.88p 11.76p 11.88p 2174
02/10/2015 11.88p 12.00p 11.76p 11.88p 150000
01/10/2015 11.88p 11.88p 11.88p 11.88p 0
30/09/2015 11.88p 11.88p 11.76p 11.88p 99369
29/09/2015 11.88p 11.88p 11.88p 11.88p 0
28/09/2015 11.88p 11.88p 11.76p 11.88p 16000
25/09/2015 11.88p 11.88p 11.88p 11.88p 0
24/09/2015 11.88p 11.88p 11.88p 11.88p 0
23/09/2015 11.88p 11.88p 11.88p 11.88p 0
22/09/2015 11.88p 11.88p 11.76p 11.88p 14400
21/09/2015 11.88p 11.88p 11.75p 11.88p 90117
18/09/2015 11.88p 12.00p 11.75p 11.88p 380000
17/09/2015 12.25p 12.25p 12.25p 12.25p 0
16/09/2015 12.13p 12.25p 11.80p 12.25p 20000
15/09/2015 12.13p 12.13p 12.13p 12.13p 0
14/09/2015 11.38p 12.13p 11.38p 12.13p 61964
11/09/2015 11.38p 11.38p 11.27p 11.38p 2000
10/09/2015 11.38p 11.38p 11.27p 11.38p 37788
09/09/2015 11.38p 11.38p 11.25p 11.38p 101972
08/09/2015 11.13p 11.38p 11.11p 11.38p 596171
07/09/2015 10.88p 11.13p 10.88p 11.13p 0
04/09/2015 10.50p 10.88p 10.50p 10.88p 0
03/09/2015 10.13p 11.00p 10.13p 11.00p 47068
02/09/2015 10.13p 10.13p 10.13p 10.13p 0
01/09/2015 10.13p 10.13p 10.13p 10.13p 0
28/08/2015 10.13p 10.25p 10.13p 10.13p 9755
27/08/2015 10.13p 10.18p 10.03p 10.13p 221696
26/08/2015 10.13p 10.13p 10.13p 10.13p 0
25/08/2015 10.13p 10.25p 10.00p 10.13p 320449
24/08/2015 10.13p 10.13p 10.00p 10.13p 112990
21/08/2015 10.13p 10.13p 10.10p 10.13p 156000
20/08/2015 10.13p 10.25p 10.00p 10.13p 65000
19/08/2015 10.13p 10.13p 10.13p 10.13p 0
18/08/2015 10.13p 10.13p 10.10p 10.13p 2000
17/08/2015 10.13p 10.13p 10.13p 10.13p 0
14/08/2015 10.13p 10.13p 10.10p 10.13p 4000
13/08/2015 10.25p 10.25p 10.13p 10.13p 60000
12/08/2015 10.25p 10.50p 10.25p 10.25p 100000
11/08/2015 10.63p 10.63p 10.25p 10.25p 21659
10/08/2015 10.75p 10.75p 10.35p 10.63p 15000
07/08/2015 10.75p 10.75p 10.75p 10.75p 0
06/08/2015 10.75p 10.75p 10.75p 10.75p 0
05/08/2015 10.75p 10.75p 10.75p 10.75p 0
04/08/2015 10.75p 10.75p 10.75p 10.75p 0
03/08/2015 10.75p 10.75p 10.75p 10.75p 0
31/07/2015 10.75p 10.75p 10.75p 10.75p 0
30/07/2015 10.75p 10.75p 10.75p 10.75p 0
29/07/2015 10.75p 10.75p 10.75p 10.75p 0
28/07/2015 10.75p 10.75p 10.50p 10.75p 0
27/07/2015 10.88p 10.88p 10.50p 10.50p 70000
24/07/2015 11.13p 11.13p 10.88p 10.88p 0
23/07/2015 11.13p 11.13p 10.81p 11.13p 1000
22/07/2015 11.13p 11.13p 10.80p 11.13p 14457
21/07/2015 11.13p 11.35p 10.76p 11.13p 46474
20/07/2015 11.13p 11.13p 11.13p 11.13p 0
17/07/2015 11.13p 11.13p 11.13p 11.13p 0
16/07/2015 11.13p 11.13p 11.13p 11.13p 0
15/07/2015 11.13p 11.20p 11.13p 11.13p 44
14/07/2015 11.13p 11.20p 11.13p 11.13p 40000
13/07/2015 11.13p 11.20p 11.13p 11.13p 11225
10/07/2015 11.13p 11.13p 11.13p 11.13p 0
09/07/2015 11.13p 11.13p 11.13p 11.13p 0
08/07/2015 11.13p 11.13p 10.80p 11.13p 29750
07/07/2015 10.75p 11.13p 10.75p 11.13p 40726
06/07/2015 10.13p 10.80p 10.05p 10.75p 117162
03/07/2015 10.38p 10.50p 10.38p 10.38p 20087
02/07/2015 10.13p 10.38p 10.13p 10.38p 31332
01/07/2015 11.63p 11.63p 10.05p 10.13p 283999
30/06/2015 12.38p 12.40p 11.63p 11.63p 166422
29/06/2015 12.75p 12.75p 12.25p 12.25p 81151
26/06/2015 13.00p 13.20p 13.00p 13.00p 257046
25/06/2015 13.00p 13.10p 12.75p 13.00p 275000
24/06/2015 13.25p 13.25p 12.80p 13.00p 488944
23/06/2015 13.12p 13.50p 13.00p 13.25p 401329
22/06/2015 12.75p 13.25p 12.44p 13.25p 489503
19/06/2015 12.38p 12.75p 12.08p 12.75p 363373
18/06/2015 12.38p 12.38p 12.08p 12.38p 60000
17/06/2015 12.38p 12.38p 12.08p 12.38p 82050
16/06/2015 12.38p 12.38p 12.08p 12.38p 135511
15/06/2015 12.38p 12.60p 12.04p 12.38p 756707
12/06/2015 10.25p 12.60p 10.20p 12.38p 332116
11/06/2015 9.75p 10.25p 9.75p 10.25p 71108
10/06/2015 10.00p 10.00p 9.75p 9.75p 50000
09/06/2015 9.75p 9.75p 9.75p 9.75p 0
08/06/2015 9.75p 9.90p 9.75p 9.75p 70112
05/06/2015 9.75p 9.95p 9.75p 9.75p 36000
04/06/2015 9.75p 9.80p 9.75p 9.75p 2000
03/06/2015 9.75p 9.75p 9.50p 9.75p 1000
02/06/2015 9.63p 10.00p 9.52p 9.75p 104011
01/06/2015 9.63p 9.63p 9.51p 9.63p 10000
29/05/2015 9.63p 9.63p 9.50p 9.63p 10000
28/05/2015 9.25p 9.75p 9.25p 9.63p 219999
27/05/2015 9.25p 9.25p 9.25p 9.25p 0
26/05/2015 9.25p 9.25p 9.05p 9.25p 106769
22/05/2015 9.13p 9.25p 9.00p 9.25p 0
21/05/2015 8.63p 9.00p 8.63p 9.00p 201264
20/05/2015 8.50p 8.63p 8.25p 8.63p 39000
19/05/2015 8.50p 8.50p 8.50p 8.50p 0
18/05/2015 8.75p 8.75p 8.50p 8.50p 7476
15/05/2015 8.75p 8.75p 8.75p 8.75p 0
14/05/2015 8.75p 8.75p 8.75p 8.75p 0
13/05/2015 8.75p 8.75p 8.60p 8.75p 30000
12/05/2015 8.75p 8.75p 8.75p 8.75p 0
11/05/2015 8.75p 8.75p 8.75p 8.75p 0
08/05/2015 8.75p 8.75p 8.60p 8.75p 869
07/05/2015 8.75p 8.75p 8.63p 8.75p 7368
06/05/2015 8.75p 8.75p 8.75p 8.75p 0
05/05/2015 8.75p 8.75p 8.60p 8.75p 38436
01/05/2015 8.75p 8.75p 8.75p 8.75p 0
30/04/2015 8.75p 8.85p 8.60p 8.75p 195000
29/04/2015 8.75p 8.88p 8.63p 8.75p 15754
28/04/2015 8.63p 8.75p 8.50p 8.75p 152000
27/04/2015 8.50p 8.63p 8.38p 8.63p 156671
24/04/2015 8.50p 8.50p 8.50p 8.50p 0
23/04/2015 8.50p 8.50p 8.38p 8.50p 1000
22/04/2015 8.50p 8.70p 8.50p 8.50p 805706
21/04/2015 8.50p 8.50p 8.50p 8.50p 0
20/04/2015 8.50p 8.50p 8.50p 8.50p 17489
17/04/2015 8.50p 8.50p 8.40p 8.50p 12335
16/04/2015 8.50p 8.65p 8.50p 8.50p 20000
15/04/2015 8.50p 8.50p 8.50p 8.50p 0
14/04/2015 8.38p 8.50p 8.38p 8.50p 75000
13/04/2015 8.38p 8.44p 8.38p 8.38p 5000
10/04/2015 8.63p 8.63p 8.38p 8.38p 0
09/04/2015 8.63p 8.63p 8.63p 8.63p 0
08/04/2015 8.63p 8.63p 8.63p 8.63p 0
07/04/2015 8.63p 8.63p 8.36p 8.63p 10000
02/04/2015 8.50p 8.63p 8.50p 8.63p 0
01/04/2015 8.38p 8.50p 8.38p 8.50p 0
31/03/2015 8.63p 8.63p 8.50p 8.50p 50000
30/03/2015 8.63p 8.63p 8.63p 8.63p 0
27/03/2015 8.63p 8.63p 8.63p 8.63p 0
26/03/2015 8.75p 8.75p 8.63p 8.63p 0
25/03/2015 8.75p 8.75p 8.70p 8.75p 75000
24/03/2015 8.75p 8.75p 8.63p 8.75p 6200
23/03/2015 8.63p 8.75p 8.63p 8.75p 10000
20/03/2015 8.63p 8.75p 8.63p 8.63p 80000
19/03/2015 8.88p 8.88p 8.50p 8.63p 271751
18/03/2015 9.38p 9.38p 8.63p 9.00p 210999
17/03/2015 9.38p 9.38p 9.00p 9.38p 50000
16/03/2015 9.38p 9.38p 9.15p 9.38p 54659
13/03/2015 9.13p 9.66p 9.13p 9.38p 20883
12/03/2015 9.13p 9.13p 9.13p 9.13p 0
11/03/2015 9.13p 9.25p 9.11p 9.13p 48412
10/03/2015 9.38p 9.38p 9.13p 9.13p 170000
09/03/2015 9.50p 9.50p 9.35p 9.38p 25000
06/03/2015 9.63p 9.70p 9.30p 9.50p 209757
05/03/2015 9.63p 9.63p 9.50p 9.63p 43191
04/03/2015 9.63p 9.63p 9.63p 9.63p 0
03/03/2015 9.63p 9.63p 9.50p 9.63p 7250
02/03/2015 9.63p 9.70p 9.63p 9.63p 500
27/02/2015 9.63p 9.72p 9.50p 9.63p 54900
26/02/2015 9.63p 9.63p 9.63p 9.63p 0
25/02/2015 9.63p 9.63p 9.50p 9.63p 785
24/02/2015 9.75p 9.75p 9.63p 9.63p 0
23/02/2015 9.75p 9.75p 9.75p 9.75p 0
20/02/2015 9.75p 9.75p 9.75p 9.75p 0
19/02/2015 9.75p 9.75p 9.75p 9.75p 0
18/02/2015 10.13p 10.13p 9.70p 9.75p 2677
17/02/2015 10.38p 10.50p 10.00p 10.13p 462117
16/02/2015 10.63p 10.63p 10.35p 10.38p 121000
13/02/2015 10.63p 10.63p 10.63p 10.63p 500
12/02/2015 10.63p 10.63p 10.50p 10.63p 20000
11/02/2015 10.63p 10.63p 10.63p 10.63p 0
10/02/2015 10.38p 10.63p 10.35p 10.63p 15000
09/02/2015 10.38p 10.50p 10.35p 10.38p 56000
06/02/2015 10.38p 10.38p 10.38p 10.38p 0
05/02/2015 10.38p 10.38p 10.31p 10.38p 42299
04/02/2015 10.38p 10.45p 10.31p 10.38p 35000
03/02/2015 10.63p 10.63p 10.30p 10.38p 6109
02/02/2015 10.63p 10.63p 10.30p 10.63p 10000
30/01/2015 10.25p 10.63p 10.25p 10.63p 6500
29/01/2015 10.25p 10.25p 10.25p 10.25p 0
28/01/2015 9.88p 10.45p 9.88p 10.25p 195707
27/01/2015 9.88p 9.90p 9.75p 9.75p 198881
26/01/2015 9.88p 10.00p 9.78p 9.88p 143282
23/01/2015 9.88p 9.88p 9.75p 9.88p 111991
22/01/2015 9.88p 9.88p 9.75p 9.88p 424999
21/01/2015 9.88p 9.95p 9.88p 9.88p 56593
20/01/2015 9.88p 9.90p 9.88p 9.88p 11000
19/01/2015 9.38p 9.88p 9.38p 9.88p 20000
16/01/2015 9.38p 9.50p 9.38p 9.38p 25000
15/01/2015 9.00p 9.38p 9.00p 9.38p 36466
14/01/2015 8.63p 9.00p 8.63p 9.00p 100207
13/01/2015 9.00p 9.75p 8.63p 8.63p 0
12/01/2015 9.75p 9.75p 9.75p 9.75p 11600
09/01/2015 9.88p 9.88p 9.88p 9.88p 0
08/01/2015 9.88p 9.88p 9.88p 9.88p 0
07/01/2015 9.88p 9.88p 9.85p 9.88p 20000
06/01/2015 10.00p 10.00p 9.85p 9.88p 20000
05/01/2015 10.00p 10.00p 10.00p 10.00p 0
02/01/2015 10.00p 10.00p 9.85p 10.00p 4000
31/12/2014 10.00p 10.07p 10.00p 10.00p 20627
30/12/2014 9.88p 10.00p 9.85p 10.00p 843
29/12/2014 10.00p 10.00p 9.78p 9.88p 47478
24/12/2014 10.00p 10.00p 10.00p 10.00p 0
23/12/2014 10.13p 10.13p 10.00p 10.00p 11000
22/12/2014 10.38p 10.38p 10.13p 10.13p 141344
19/12/2014 10.38p 10.38p 10.38p 10.38p 23600

*Close Price adjusted for both dividends and splits