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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2014 | 10.38p | 10.38p | 10.30p | 10.38p | 30000 |
| 17/12/2014 | 10.38p | 10.38p | 10.30p | 10.38p | 5934 |
| 16/12/2014 | 10.50p | 10.50p | 10.38p | 10.38p | 0 |
| 15/12/2014 | 10.63p | 10.63p | 10.50p | 10.50p | 0 |
| 12/12/2014 | 10.63p | 10.63p | 10.60p | 10.63p | 9881 |
| 11/12/2014 | 10.63p | 10.63p | 10.58p | 10.63p | 50000 |
| 10/12/2014 | 10.75p | 10.75p | 10.50p | 10.63p | 255802 |
| 09/12/2014 | 11.13p | 11.13p | 10.75p | 10.75p | 142000 |
| 08/12/2014 | 11.38p | 11.38p | 11.00p | 11.13p | 115186 |
| 05/12/2014 | 11.63p | 11.63p | 11.25p | 11.38p | 30276 |
| 04/12/2014 | 11.63p | 12.00p | 11.55p | 11.63p | 115000 |
| 03/12/2014 | 11.25p | 11.75p | 11.25p | 11.63p | 150000 |
| 02/12/2014 | 10.63p | 11.25p | 10.63p | 11.25p | 178911 |
| 01/12/2014 | 10.75p | 11.00p | 10.50p | 10.63p | 676194 |
| 28/11/2014 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/11/2014 | 10.75p | 10.75p | 10.61p | 10.75p | 19000 |
| 26/11/2014 | 10.63p | 10.85p | 10.56p | 10.75p | 117334 |
| 25/11/2014 | 10.75p | 10.75p | 10.56p | 10.63p | 980 |
| 24/11/2014 | 10.75p | 10.75p | 10.56p | 10.75p | 27984 |
| 21/11/2014 | 10.75p | 10.85p | 10.56p | 10.75p | 206500 |
| 20/11/2014 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 19/11/2014 | 10.63p | 10.63p | 10.50p | 10.63p | 1000 |
| 18/11/2014 | 10.63p | 10.63p | 10.49p | 10.63p | 221375 |
| 17/11/2014 | 10.50p | 11.00p | 10.48p | 10.63p | 250000 |
| 14/11/2014 | 10.33p | 10.75p | 10.33p | 10.50p | 30138 |
| 13/11/2014 | 10.50p | 10.50p | 10.38p | 10.38p | 0 |
| 12/11/2014 | 10.50p | 10.50p | 10.40p | 10.50p | 100000 |
| 11/11/2014 | 10.63p | 10.63p | 10.40p | 10.50p | 14238 |
| 10/11/2014 | 10.75p | 10.75p | 10.61p | 10.63p | 31000 |
| 07/11/2014 | 10.75p | 10.88p | 10.50p | 10.75p | 106018 |
| 06/11/2014 | 10.75p | 10.75p | 10.55p | 10.75p | 40000 |
| 05/11/2014 | 10.25p | 10.90p | 10.25p | 10.75p | 237060 |
| 04/11/2014 | 10.25p | 10.30p | 10.00p | 10.00p | 92845 |
| 03/11/2014 | 10.25p | 10.25p | 10.13p | 10.25p | 22004 |
| 31/10/2014 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/10/2014 | 10.13p | 10.25p | 10.05p | 10.25p | 54790 |
| 29/10/2014 | 10.00p | 10.20p | 10.00p | 10.13p | 80000 |
| 28/10/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/10/2014 | 9.75p | 10.25p | 9.75p | 10.00p | 235000 |
| 24/10/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/10/2014 | 9.50p | 9.75p | 9.26p | 9.75p | 80000 |
| 22/10/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/10/2014 | 9.50p | 9.50p | 9.25p | 9.50p | 88000 |
| 20/10/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/10/2014 | 9.50p | 9.75p | 9.50p | 9.50p | 50000 |
| 16/10/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 62000 |
| 15/10/2014 | 9.88p | 9.88p | 9.00p | 9.50p | 145000 |
| 14/10/2014 | 11.00p | 11.00p | 9.88p | 9.88p | 169198 |
| 13/10/2014 | 11.00p | 11.00p | 10.60p | 11.00p | 38572 |
| 10/10/2014 | 11.00p | 11.00p | 10.77p | 11.00p | 101000 |
| 09/10/2014 | 10.75p | 11.40p | 10.75p | 11.00p | 25000 |
| 08/10/2014 | 10.75p | 10.88p | 10.75p | 10.75p | 50000 |
| 07/10/2014 | 10.75p | 10.90p | 10.75p | 10.75p | 50000 |
| 06/10/2014 | 10.63p | 10.98p | 10.50p | 10.63p | 24493 |
| 03/10/2014 | 10.38p | 10.63p | 10.25p | 10.63p | 90000 |
| 02/10/2014 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 01/10/2014 | 10.88p | 10.88p | 10.00p | 10.38p | 124250 |
| 30/09/2014 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 29/09/2014 | 10.88p | 10.88p | 10.75p | 10.88p | 57623 |
| 26/09/2014 | 10.88p | 11.00p | 10.75p | 10.88p | 35000 |
| 25/09/2014 | 11.13p | 11.16p | 11.00p | 11.13p | 93493 |
| 24/09/2014 | 11.25p | 11.25p | 11.13p | 11.13p | 35000 |
| 23/09/2014 | 11.63p | 11.63p | 11.25p | 11.25p | 21290 |
| 22/09/2014 | 11.63p | 11.63p | 11.53p | 11.63p | 52000 |
| 19/09/2014 | 11.75p | 11.75p | 11.55p | 11.75p | 5500 |
| 18/09/2014 | 11.75p | 11.75p | 11.55p | 11.75p | 50000 |
| 17/09/2014 | 11.75p | 11.75p | 11.50p | 11.75p | 318086 |
| 16/09/2014 | 11.75p | 11.75p | 11.55p | 11.75p | 27415 |
| 15/09/2014 | 11.75p | 11.75p | 11.55p | 11.75p | 11100 |
| 12/09/2014 | 11.75p | 11.75p | 11.55p | 11.75p | 17317 |
| 11/09/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 10/09/2014 | 11.63p | 11.75p | 11.50p | 11.75p | 60221 |
| 09/09/2014 | 11.75p | 11.75p | 11.50p | 11.63p | 0 |
| 08/09/2014 | 11.75p | 11.75p | 11.50p | 11.75p | 990 |
| 05/09/2014 | 11.75p | 11.90p | 11.55p | 11.75p | 84910 |
| 04/09/2014 | 11.50p | 11.75p | 11.50p | 11.75p | 810830 |
| 03/09/2014 | 11.50p | 11.50p | 11.36p | 11.50p | 83938 |
| 02/09/2014 | 11.50p | 11.50p | 11.36p | 11.50p | 10000 |
| 01/09/2014 | 11.50p | 11.50p | 11.36p | 11.50p | 31825 |
| 29/08/2014 | 11.50p | 11.65p | 11.50p | 11.50p | 31816 |
| 28/08/2014 | 11.63p | 11.63p | 11.25p | 11.50p | 38000 |
| 27/08/2014 | 11.63p | 11.63p | 11.35p | 11.63p | 27 |
| 26/08/2014 | 11.63p | 11.63p | 11.41p | 11.63p | 7681 |
| 22/08/2014 | 11.63p | 11.65p | 11.41p | 11.63p | 94389 |
| 21/08/2014 | 11.38p | 11.63p | 11.38p | 11.63p | 0 |
| 20/08/2014 | 11.63p | 11.63p | 11.30p | 11.38p | 58663 |
| 19/08/2014 | 11.63p | 11.63p | 11.30p | 11.63p | 1560 |
| 18/08/2014 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
| 15/08/2014 | 11.63p | 11.63p | 11.41p | 11.63p | 5000 |
| 14/08/2014 | 11.63p | 11.90p | 11.63p | 11.63p | 4076 |
| 13/08/2014 | 11.63p | 11.63p | 11.38p | 11.63p | 55400 |
| 12/08/2014 | 11.38p | 11.63p | 11.33p | 11.63p | 4764 |
| 11/08/2014 | 11.38p | 11.38p | 11.30p | 11.38p | 10982 |
| 08/08/2014 | 11.63p | 11.63p | 11.29p | 11.38p | 53440 |
| 07/08/2014 | 11.63p | 11.63p | 11.51p | 11.63p | 8210 |
| 06/08/2014 | 11.63p | 11.63p | 11.50p | 11.63p | 37000 |
| 05/08/2014 | 10.50p | 12.00p | 10.35p | 11.63p | 704110 |
| 04/08/2014 | 11.25p | 11.50p | 10.25p | 10.38p | 123916 |
| 01/08/2014 | 11.88p | 11.90p | 10.88p | 11.50p | 229150 |
| 31/07/2014 | 12.25p | 12.25p | 11.85p | 11.88p | 21160 |
| 30/07/2014 | 12.25p | 12.38p | 11.83p | 12.25p | 602019 |
| 29/07/2014 | 11.38p | 12.44p | 11.38p | 12.25p | 164215 |
| 28/07/2014 | 11.25p | 11.75p | 11.25p | 11.38p | 883824 |
| 25/07/2014 | 11.13p | 11.25p | 11.13p | 11.25p | 20000 |
| 24/07/2014 | 11.13p | 11.13p | 10.85p | 11.13p | 76410 |
| 23/07/2014 | 11.13p | 11.13p | 10.85p | 11.13p | 15000 |
| 22/07/2014 | 11.13p | 11.13p | 10.85p | 11.13p | 381731 |
| 21/07/2014 | 11.13p | 11.13p | 10.85p | 11.13p | 0 |
| 18/07/2014 | 11.13p | 11.13p | 10.85p | 11.13p | 95693 |
| 17/07/2014 | 11.13p | 11.13p | 10.85p | 11.13p | 0 |
| 16/07/2014 | 11.13p | 11.13p | 10.85p | 11.13p | 10203 |
| 15/07/2014 | 11.13p | 11.50p | 10.82p | 11.13p | 0 |
| 14/07/2014 | 11.13p | 11.50p | 10.82p | 11.13p | 0 |
| 11/07/2014 | 11.13p | 11.50p | 10.82p | 11.13p | 205172 |
| 10/07/2014 | 11.13p | 11.20p | 10.82p | 11.13p | 37655 |
| 09/07/2014 | 11.13p | 11.64p | 10.50p | 11.13p | 0 |
| 08/07/2014 | 11.00p | 11.64p | 10.50p | 11.13p | 153936 |
| 07/07/2014 | 9.63p | 11.20p | 9.63p | 11.00p | 192231 |
| 04/07/2014 | 9.63p | 9.94p | 9.44p | 9.63p | 72063 |
| 03/07/2014 | 9.63p | 9.63p | 9.44p | 9.63p | 17118 |
| 02/07/2014 | 9.75p | 9.85p | 9.44p | 9.63p | 12906 |
| 01/07/2014 | 9.63p | 9.75p | 9.51p | 9.75p | 11000 |
| 30/06/2014 | 9.63p | 9.75p | 9.50p | 9.63p | 0 |
| 27/06/2014 | 9.63p | 9.75p | 9.50p | 9.63p | 0 |
| 26/06/2014 | 9.50p | 9.75p | 9.50p | 9.75p | 50000 |
| 25/06/2014 | 9.50p | 9.80p | 9.00p | 9.50p | 0 |
| 24/06/2014 | 9.50p | 9.80p | 9.00p | 9.50p | 0 |
| 23/06/2014 | 9.50p | 9.80p | 9.00p | 9.50p | 4418 |
| 20/06/2014 | 9.13p | 9.50p | 9.13p | 9.50p | 70000 |
| 19/06/2014 | 9.13p | 9.50p | 9.13p | 9.50p | 105789 |
| 18/06/2014 | 9.13p | 9.50p | 9.13p | 9.13p | 0 |
| 17/06/2014 | 9.13p | 9.50p | 9.13p | 9.13p | 0 |
| 16/06/2014 | 9.13p | 9.50p | 9.13p | 9.13p | 0 |
| 13/06/2014 | 9.13p | 9.50p | 9.13p | 9.50p | 95000 |
| 12/06/2014 | 9.13p | 9.13p | 8.85p | 9.13p | 10000 |
| 11/06/2014 | 9.25p | 9.25p | 9.00p | 9.13p | 190000 |
| 10/06/2014 | 9.13p | 9.25p | 9.06p | 9.25p | 41716 |
| 09/06/2014 | 9.13p | 9.13p | 9.00p | 9.13p | 53430 |
| 06/06/2014 | 9.13p | 9.13p | 9.06p | 9.13p | 0 |
| 05/06/2014 | 9.13p | 9.13p | 9.06p | 9.13p | 393 |
| 04/06/2014 | 9.13p | 9.25p | 9.06p | 9.13p | 4956 |
| 03/06/2014 | 9.50p | 9.80p | 9.20p | 9.25p | 15505 |
| 02/06/2014 | 9.50p | 9.55p | 8.75p | 9.50p | 0 |
| 30/05/2014 | 9.25p | 9.55p | 8.75p | 9.38p | 277949 |
| 29/05/2014 | 9.25p | 9.30p | 9.25p | 9.25p | 0 |
| 28/05/2014 | 9.25p | 9.30p | 9.25p | 9.25p | 12000 |
| 27/05/2014 | 9.25p | 9.25p | 8.88p | 9.25p | 35000 |
| 23/05/2014 | 9.25p | 9.25p | 8.88p | 9.25p | 23875 |
| 22/05/2014 | 9.13p | 9.25p | 9.00p | 9.25p | 50000 |
| 21/05/2014 | 9.13p | 9.13p | 8.81p | 9.13p | 13126 |
| 20/05/2014 | 9.13p | 9.27p | 8.50p | 9.13p | 49395 |
| 19/05/2014 | 9.13p | 9.13p | 8.50p | 8.50p | 6000 |
| 16/05/2014 | 9.25p | 9.25p | 8.78p | 9.13p | 59626 |
| 15/05/2014 | 9.25p | 9.25p | 8.90p | 9.25p | 205000 |
| 14/05/2014 | 9.25p | 9.25p | 8.75p | 9.25p | 0 |
| 13/05/2014 | 9.13p | 9.25p | 8.75p | 9.25p | 0 |
| 12/05/2014 | 9.13p | 9.13p | 8.75p | 9.13p | 2119 |
| 09/05/2014 | 9.13p | 9.30p | 9.13p | 9.13p | 2654 |
| 08/05/2014 | 9.13p | 9.13p | 8.76p | 9.13p | 11665 |
| 07/05/2014 | 9.50p | 9.50p | 8.75p | 9.13p | 181726 |
| 06/05/2014 | 9.50p | 9.50p | 8.80p | 9.50p | 0 |
| 02/05/2014 | 9.50p | 9.50p | 8.80p | 9.50p | 0 |
| 01/05/2014 | 9.13p | 9.50p | 8.80p | 9.50p | 33094 |
| 30/04/2014 | 9.13p | 9.50p | 9.00p | 9.38p | 41000 |
| 29/04/2014 | 9.13p | 9.40p | 8.90p | 9.13p | 12189 |
| 28/04/2014 | 9.13p | 9.75p | 8.88p | 9.13p | 0 |
| 25/04/2014 | 9.13p | 9.75p | 8.88p | 9.13p | 0 |
| 24/04/2014 | 9.75p | 9.75p | 8.88p | 9.13p | 275000 |
| 23/04/2014 | 9.75p | 9.75p | 9.20p | 9.20p | 230000 |
| 22/04/2014 | 9.13p | 9.75p | 9.13p | 9.75p | 23826 |
| 17/04/2014 | 9.38p | 9.38p | 9.00p | 9.13p | 66088 |
| 16/04/2014 | 9.38p | 9.38p | 8.83p | 9.38p | 11978 |
| 15/04/2014 | 9.38p | 9.38p | 8.83p | 9.38p | 188000 |
| 14/04/2014 | 9.75p | 9.75p | 9.10p | 9.38p | 5000 |
| 11/04/2014 | 9.75p | 9.75p | 9.50p | 9.75p | 8500 |
| 10/04/2014 | 9.75p | 9.75p | 9.10p | 9.75p | 20000 |
| 09/04/2014 | 9.13p | 9.75p | 9.13p | 9.75p | 21400 |
| 08/04/2014 | 9.13p | 9.13p | 8.80p | 9.13p | 179530 |
| 07/04/2014 | 9.13p | 9.13p | 8.88p | 9.13p | 7188 |
| 04/04/2014 | 9.13p | 9.13p | 9.00p | 9.13p | 100000 |
| 03/04/2014 | 9.13p | 9.13p | 8.86p | 9.13p | 39345 |
| 02/04/2014 | 9.13p | 9.13p | 8.86p | 9.13p | 7438 |
| 01/04/2014 | 8.88p | 9.13p | 8.80p | 9.13p | 25000 |
| 31/03/2014 | 8.88p | 9.00p | 8.75p | 8.88p | 340000 |
| 28/03/2014 | 9.25p | 9.25p | 8.88p | 8.88p | 42500 |
| 27/03/2014 | 9.25p | 9.30p | 9.25p | 9.25p | 0 |
| 26/03/2014 | 9.25p | 9.30p | 9.25p | 9.25p | 10000 |
| 25/03/2014 | 9.38p | 9.45p | 9.23p | 9.25p | 11892 |
| 24/03/2014 | 9.38p | 9.70p | 9.38p | 9.38p | 0 |
| 21/03/2014 | 9.38p | 9.70p | 9.38p | 9.38p | 0 |
| 20/03/2014 | 9.63p | 9.70p | 9.38p | 9.38p | 25500 |
| 19/03/2014 | 9.75p | 9.75p | 9.53p | 9.63p | 2879 |
| 18/03/2014 | 10.25p | 10.25p | 9.55p | 9.75p | 50697 |
| 17/03/2014 | 10.00p | 10.25p | 9.77p | 10.25p | 116607 |
| 14/03/2014 | 9.75p | 10.27p | 9.75p | 10.00p | 43523 |
| 13/03/2014 | 10.50p | 10.50p | 9.25p | 9.75p | 227667 |
| 12/03/2014 | 10.50p | 10.50p | 10.15p | 10.50p | 0 |
| 11/03/2014 | 10.50p | 10.50p | 10.15p | 10.50p | 0 |
| 10/03/2014 | 10.50p | 10.50p | 10.15p | 10.50p | 16935 |
| 07/03/2014 | 10.25p | 10.68p | 10.10p | 10.50p | 61627 |
*Close Price adjusted for both dividends and splits