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 Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/03/2014 | 10.25p | 10.38p | 9.73p | 10.25p | 61000 |
| 05/03/2014 | 10.25p | 10.25p | 9.70p | 10.25p | 0 |
| 04/03/2014 | 9.75p | 10.25p | 9.70p | 10.25p | 17561 |
| 03/03/2014 | 11.25p | 11.25p | 9.00p | 9.75p | 299275 |
| 28/02/2014 | 11.25p | 11.40p | 11.01p | 11.25p | 4105 |
| 27/02/2014 | 11.25p | 11.25p | 11.15p | 11.25p | 7500 |
| 26/02/2014 | 11.50p | 12.00p | 11.25p | 11.25p | 0 |
| 25/02/2014 | 11.50p | 12.00p | 11.50p | 11.50p | 11000 |
| 24/02/2014 | 11.50p | 12.00p | 11.50p | 11.50p | 300400 |
| 21/02/2014 | 10.75p | 11.50p | 10.75p | 11.50p | 90000 |
| 20/02/2014 | 11.25p | 11.25p | 10.56p | 10.75p | 85434 |
| 19/02/2014 | 11.25p | 11.50p | 11.25p | 11.25p | 0 |
| 18/02/2014 | 11.25p | 11.50p | 11.25p | 11.25p | 3230 |
| 17/02/2014 | 11.13p | 11.25p | 11.00p | 11.25p | 58788 |
| 14/02/2014 | 10.88p | 11.20p | 10.80p | 11.00p | 68161 |
| 13/02/2014 | 10.88p | 11.50p | 10.88p | 10.88p | 0 |
| 12/02/2014 | 11.50p | 11.50p | 10.88p | 10.88p | 61253 |
| 11/02/2014 | 11.50p | 11.70p | 11.50p | 11.50p | 1000 |
| 10/02/2014 | 11.50p | 11.50p | 11.13p | 11.50p | 10500 |
| 07/02/2014 | 11.50p | 11.50p | 11.12p | 11.50p | 34033 |
| 06/02/2014 | 11.25p | 11.50p | 11.25p | 11.50p | 0 |
| 05/02/2014 | 11.25p | 11.35p | 11.25p | 11.25p | 105000 |
| 04/02/2014 | 11.25p | 11.25p | 11.05p | 11.25p | 4261 |
| 03/02/2014 | 11.50p | 11.50p | 11.25p | 11.25p | 20000 |
| 31/01/2014 | 11.75p | 11.75p | 11.26p | 11.50p | 0 |
| 30/01/2014 | 11.75p | 11.75p | 11.26p | 11.75p | 0 |
| 29/01/2014 | 11.75p | 11.75p | 11.26p | 11.75p | 0 |
| 28/01/2014 | 11.63p | 11.75p | 11.26p | 11.75p | 40000 |
| 27/01/2014 | 12.13p | 12.39p | 11.63p | 11.63p | 69249 |
| 24/01/2014 | 12.13p | 12.40p | 11.80p | 12.13p | 29710 |
| 23/01/2014 | 12.13p | 12.50p | 12.13p | 12.13p | 0 |
| 22/01/2014 | 12.50p | 12.50p | 12.13p | 12.13p | 33086 |
| 21/01/2014 | 11.50p | 12.75p | 11.50p | 12.50p | 228700 |
| 20/01/2014 | 11.50p | 12.50p | 11.10p | 11.50p | 231727 |
| 17/01/2014 | 11.75p | 12.00p | 11.50p | 11.50p | 182297 |
| 16/01/2014 | 11.00p | 11.85p | 10.61p | 11.75p | 115217 |
| 15/01/2014 | 10.25p | 11.00p | 10.13p | 11.00p | 497439 |
| 14/01/2014 | 10.25p | 10.25p | 9.96p | 10.25p | 25200 |
| 13/01/2014 | 10.13p | 10.25p | 9.99p | 10.25p | 0 |
| 10/01/2014 | 10.00p | 10.13p | 9.99p | 10.13p | 10000 |
| 09/01/2014 | 10.00p | 10.25p | 9.75p | 10.00p | 57540 |
| 08/01/2014 | 10.25p | 10.26p | 9.75p | 10.00p | 23426 |
| 07/01/2014 | 10.00p | 10.25p | 10.00p | 10.25p | 26870 |
| 06/01/2014 | 10.25p | 10.25p | 9.75p | 10.00p | 78696 |
| 03/01/2014 | 10.38p | 10.49p | 10.05p | 10.25p | 131692 |
| 02/01/2014 | 10.38p | 10.64p | 10.38p | 10.38p | 10572 |
| 31/12/2013 | 10.38p | 10.65p | 10.10p | 10.38p | 41751 |
| 30/12/2013 | 10.38p | 10.38p | 10.35p | 10.38p | 4806 |
| 27/12/2013 | 10.38p | 10.49p | 10.38p | 10.38p | 25309 |
| 24/12/2013 | 10.63p | 10.63p | 10.38p | 10.38p | 29371 |
| 23/12/2013 | 11.38p | 11.38p | 10.63p | 10.63p | 24261 |
| 20/12/2013 | 11.25p | 11.38p | 11.10p | 11.38p | 27117 |
| 19/12/2013 | 11.88p | 11.88p | 11.00p | 11.25p | 109440 |
| 18/12/2013 | 10.75p | 11.90p | 10.75p | 11.88p | 295446 |
| 17/12/2013 | 10.75p | 10.90p | 10.75p | 10.75p | 9175 |
| 16/12/2013 | 10.75p | 11.75p | 10.40p | 10.75p | 0 |
| 13/12/2013 | 11.75p | 11.75p | 10.40p | 10.75p | 174549 |
| 12/12/2013 | 12.25p | 12.25p | 11.60p | 11.75p | 59316 |
| 11/12/2013 | 12.50p | 12.50p | 12.28p | 12.50p | 25000 |
| 10/12/2013 | 12.50p | 12.70p | 12.00p | 12.50p | 152900 |
| 09/12/2013 | 12.50p | 12.70p | 12.20p | 12.50p | 0 |
| 06/12/2013 | 12.50p | 12.70p | 12.20p | 12.50p | 0 |
| 05/12/2013 | 12.50p | 12.70p | 12.20p | 12.50p | 0 |
| 04/12/2013 | 12.50p | 12.70p | 12.20p | 12.50p | 38065 |
| 03/12/2013 | 12.50p | 12.50p | 12.50p | 12.50p | 88000 |
| 02/12/2013 | 12.50p | 12.50p | 12.05p | 12.50p | 38418 |
| 29/11/2013 | 12.50p | 12.75p | 12.50p | 12.50p | 11000 |
| 28/11/2013 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 27/11/2013 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 26/11/2013 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 25/11/2013 | 12.50p | 12.50p | 12.25p | 12.50p | 3797 |
| 22/11/2013 | 12.50p | 12.50p | 12.05p | 12.50p | 53407 |
| 21/11/2013 | 12.50p | 12.50p | 12.25p | 12.50p | 20000 |
| 20/11/2013 | 12.50p | 13.00p | 12.20p | 12.50p | 291541 |
| 19/11/2013 | 12.00p | 12.50p | 11.75p | 12.50p | 71439 |
| 18/11/2013 | 12.75p | 12.75p | 12.30p | 12.38p | 94109 |
| 15/11/2013 | 12.38p | 12.75p | 12.33p | 12.75p | 21210 |
| 14/11/2013 | 12.38p | 12.38p | 12.33p | 12.38p | 4564 |
| 13/11/2013 | 12.38p | 12.38p | 12.31p | 12.38p | 7419 |
| 12/11/2013 | 12.38p | 12.38p | 12.31p | 12.38p | 0 |
| 11/11/2013 | 12.38p | 12.38p | 12.31p | 12.38p | 45000 |
| 08/11/2013 | 12.63p | 12.63p | 12.38p | 12.38p | 2500 |
| 07/11/2013 | 12.63p | 13.00p | 12.44p | 12.63p | 0 |
| 06/11/2013 | 13.00p | 13.00p | 12.44p | 12.63p | 1317 |
| 05/11/2013 | 12.63p | 13.00p | 12.35p | 13.00p | 0 |
| 04/11/2013 | 12.50p | 12.75p | 12.35p | 12.63p | 125100 |
| 01/11/2013 | 12.88p | 12.88p | 12.50p | 12.50p | 118889 |
| 31/10/2013 | 13.00p | 13.00p | 12.60p | 12.88p | 24672 |
| 30/10/2013 | 13.12p | 13.12p | 13.00p | 13.00p | 9878 |
| 29/10/2013 | 13.75p | 13.90p | 13.50p | 13.50p | 113887 |
| 28/10/2013 | 13.75p | 13.75p | 13.60p | 13.75p | 19522 |
| 25/10/2013 | 14.25p | 14.25p | 13.75p | 13.75p | 38000 |
| 24/10/2013 | 14.25p | 14.25p | 14.01p | 14.25p | 10204 |
| 23/10/2013 | 14.62p | 14.62p | 14.00p | 14.25p | 103200 |
| 22/10/2013 | 14.62p | 14.70p | 14.26p | 14.62p | 13909 |
| 21/10/2013 | 15.00p | 15.00p | 14.26p | 14.62p | 53782 |
| 18/10/2013 | 15.00p | 15.00p | 14.65p | 15.00p | 9636 |
| 17/10/2013 | 14.62p | 15.00p | 14.62p | 15.00p | 15496 |
| 16/10/2013 | 14.62p | 14.65p | 14.62p | 14.62p | 3308 |
| 15/10/2013 | 14.50p | 15.00p | 14.40p | 14.75p | 82427 |
| 14/10/2013 | 14.50p | 14.50p | 14.40p | 14.50p | 1287 |
| 11/10/2013 | 14.50p | 14.75p | 14.50p | 14.50p | 4496 |
| 10/10/2013 | 14.50p | 14.75p | 14.34p | 14.75p | 55128 |
| 09/10/2013 | 15.75p | 15.75p | 14.38p | 15.00p | 324640 |
| 08/10/2013 | 15.75p | 15.95p | 15.58p | 15.75p | 10755 |
| 07/10/2013 | 15.88p | 16.00p | 15.75p | 15.75p | 0 |
| 04/10/2013 | 15.88p | 16.00p | 15.88p | 15.88p | 9044 |
| 03/10/2013 | 16.13p | 16.13p | 15.50p | 15.88p | 50000 |
| 02/10/2013 | 16.50p | 16.50p | 16.13p | 16.13p | 14000 |
| 01/10/2013 | 17.00p | 17.02p | 16.50p | 16.50p | 1119540 |
| 30/09/2013 | 17.00p | 17.00p | 16.50p | 17.00p | 7800 |
| 27/09/2013 | 17.00p | 18.00p | 17.00p | 17.00p | 4167 |
| 26/09/2013 | 16.50p | 18.00p | 16.01p | 18.00p | 53754 |
| 25/09/2013 | 16.50p | 16.50p | 16.01p | 16.50p | 3059 |
| 24/09/2013 | 15.75p | 16.50p | 15.65p | 16.50p | 33163 |
| 23/09/2013 | 15.50p | 16.00p | 15.25p | 15.75p | 105832 |
| 20/09/2013 | 16.32p | 16.37p | 16.13p | 16.37p | 15395 |
| 19/09/2013 | 16.10p | 16.25p | 16.00p | 16.13p | 0 |
| 18/09/2013 | 16.10p | 16.25p | 16.00p | 16.25p | 16940 |
| 17/09/2013 | 16.00p | 16.25p | 16.00p | 16.00p | 119204 |
| 16/09/2013 | 16.25p | 16.45p | 16.25p | 16.25p | 50295 |
| 13/09/2013 | 16.25p | 16.74p | 16.25p | 16.50p | 59909 |
| 12/09/2013 | 16.00p | 16.50p | 16.00p | 16.50p | 52490 |
| 11/09/2013 | 16.25p | 16.50p | 16.00p | 16.00p | 83000 |
| 10/09/2013 | 17.00p | 17.13p | 16.50p | 16.50p | 627404 |
| 09/09/2013 | 16.75p | 17.50p | 16.75p | 17.13p | 186242 |
| 06/09/2013 | 16.75p | 16.75p | 16.01p | 16.37p | 37500 |
| 05/09/2013 | 16.33p | 16.33p | 16.01p | 16.25p | 13141 |
| 04/09/2013 | 15.50p | 16.37p | 15.25p | 16.37p | 20000 |
| 03/09/2013 | 16.00p | 16.25p | 15.00p | 15.25p | 0 |
| 02/09/2013 | 16.00p | 16.25p | 15.00p | 15.38p | 222706 |
| 30/08/2013 | 16.00p | 16.25p | 16.00p | 16.25p | 4945 |
| 29/08/2013 | 15.85p | 16.00p | 15.85p | 16.00p | 7500 |
| 28/08/2013 | 16.25p | 16.25p | 16.00p | 16.00p | 202000 |
| 27/08/2013 | 16.25p | 16.50p | 16.00p | 16.00p | 328734 |
| 23/08/2013 | 14.50p | 16.33p | 14.25p | 16.25p | 390695 |
| 22/08/2013 | 14.27p | 14.75p | 14.25p | 14.25p | 61500 |
| 21/08/2013 | 14.75p | 14.80p | 14.50p | 14.62p | 72807 |
| 20/08/2013 | 15.00p | 15.13p | 15.00p | 15.00p | 13508 |
| 19/08/2013 | 14.80p | 15.25p | 14.80p | 15.13p | 12000 |
| 16/08/2013 | 15.05p | 15.25p | 15.05p | 15.25p | 6728 |
| 15/08/2013 | 15.05p | 15.38p | 15.05p | 15.25p | 1000 |
| 14/08/2013 | 15.05p | 15.75p | 15.05p | 15.38p | 29154 |
| 13/08/2013 | 14.75p | 15.75p | 14.75p | 15.75p | 34808 |
| 12/08/2013 | 14.75p | 15.38p | 14.75p | 15.38p | 25288 |
| 09/08/2013 | 15.16p | 16.00p | 15.16p | 16.00p | 6679 |
| 08/08/2013 | 15.20p | 16.00p | 15.16p | 16.00p | 12984 |
| 07/08/2013 | 15.15p | 16.00p | 15.15p | 16.00p | 6000 |
| 06/08/2013 | 16.75p | 16.75p | 15.15p | 15.50p | 53835 |
| 05/08/2013 | 15.52p | 16.00p | 15.52p | 16.00p | 63123 |
| 02/08/2013 | 15.32p | 16.75p | 15.13p | 16.00p | 209750 |
| 01/08/2013 | 14.93p | 15.13p | 14.88p | 15.13p | 55693 |
| 31/07/2013 | 15.00p | 15.13p | 15.00p | 15.13p | 0 |
| 30/07/2013 | 15.00p | 15.13p | 15.00p | 15.13p | 0 |
| 29/07/2013 | 15.00p | 15.13p | 15.00p | 15.13p | 25835 |
| 26/07/2013 | 14.88p | 15.25p | 14.88p | 15.13p | 0 |
| 25/07/2013 | 14.88p | 15.25p | 14.88p | 15.13p | 11451 |
| 24/07/2013 | 15.25p | 15.25p | 15.25p | 15.25p | 5250 |
| 23/07/2013 | 15.25p | 15.25p | 15.25p | 15.25p | 3902 |
| 22/07/2013 | 15.00p | 15.50p | 15.00p | 15.25p | 17721 |
| 19/07/2013 | 15.75p | 15.75p | 15.50p | 15.50p | 3083 |
*Close Price adjusted for both dividends and splits