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
18/07/2013 15.79p 16.00p 15.26p 15.50p 0
17/07/2013 15.79p 16.00p 15.26p 15.50p 0
16/07/2013 15.79p 16.00p 15.26p 15.50p 8570
15/07/2013 15.79p 16.00p 15.26p 16.00p 0
12/07/2013 15.79p 16.00p 15.26p 16.00p 160615
11/07/2013 15.35p 15.85p 15.35p 15.63p 110000
10/07/2013 15.50p 15.54p 14.95p 15.50p 57500
09/07/2013 15.45p 15.45p 15.25p 15.25p 51425
08/07/2013 14.95p 15.45p 14.95p 15.25p 1748
05/07/2013 15.13p 15.25p 15.13p 15.25p 13862
04/07/2013 15.18p 15.25p 15.13p 15.25p 3500
03/07/2013 14.75p 15.25p 14.75p 15.25p 25000
02/07/2013 15.00p 15.50p 15.00p 15.25p 25000
01/07/2013 15.64p 15.64p 15.50p 15.50p 3000
28/06/2013 15.50p 15.63p 15.50p 15.63p 30000
27/06/2013 16.25p 16.25p 15.50p 15.50p 0
26/06/2013 16.25p 16.25p 16.00p 16.25p 118889
25/06/2013 16.00p 16.13p 16.00p 16.13p 181122
24/06/2013 16.00p 16.25p 16.00p 16.13p 25000
21/06/2013 16.50p 16.50p 16.10p 16.25p 40000
20/06/2013 16.25p 17.00p 16.00p 16.25p 190381
19/06/2013 16.50p 17.00p 16.50p 17.00p 0
18/06/2013 16.50p 17.00p 16.50p 16.50p 207373
17/06/2013 16.50p 16.51p 16.10p 16.37p 589145
14/06/2013 16.50p 16.50p 16.08p 16.37p 60862
13/06/2013 16.00p 16.50p 16.00p 16.37p 99000
12/06/2013 16.00p 16.37p 14.75p 16.37p 59000
11/06/2013 16.25p 16.50p 15.98p 16.13p 46164
10/06/2013 16.35p 16.35p 16.00p 16.00p 0
07/06/2013 16.35p 16.35p 16.00p 16.00p 2600
06/06/2013 16.50p 17.00p 16.13p 16.37p 637507
05/06/2013 15.25p 16.50p 14.88p 16.13p 539783
04/06/2013 15.00p 15.13p 14.88p 14.88p 101259
03/06/2013 15.00p 15.16p 15.00p 15.13p 277581
31/05/2013 15.00p 15.17p 15.00p 15.00p 382462
30/05/2013 14.75p 15.13p 14.50p 15.13p 137500
29/05/2013 14.55p 14.62p 14.55p 14.62p 20000
28/05/2013 14.50p 14.62p 14.38p 14.62p 282536
24/05/2013 13.75p 14.38p 13.75p 14.38p 91371
23/05/2013 13.75p 15.00p 13.75p 15.00p 68000
22/05/2013 13.85p 14.13p 13.85p 14.13p 0
21/05/2013 13.85p 14.13p 13.85p 14.13p 3250
20/05/2013 14.00p 14.69p 13.75p 14.13p 48593
17/05/2013 14.00p 15.00p 14.00p 14.50p 375638
16/05/2013 14.05p 14.13p 14.05p 14.13p 0
15/05/2013 14.05p 14.13p 14.05p 14.13p 40759
14/05/2013 13.60p 14.13p 13.60p 14.13p 41262
13/05/2013 13.75p 14.25p 13.75p 14.00p 2484
10/05/2013 14.25p 14.38p 14.25p 14.25p 0
09/05/2013 14.25p 14.38p 14.25p 14.38p 4000
08/05/2013 14.75p 14.75p 14.25p 14.50p 38330
07/05/2013 14.00p 14.13p 14.00p 14.13p 76270
03/05/2013 13.75p 14.25p 13.24p 14.25p 267911
02/05/2013 14.00p 14.00p 13.75p 13.88p 134056
01/05/2013 13.75p 13.88p 13.42p 13.88p 261542
30/04/2013 13.75p 13.88p 13.64p 13.88p 246205
29/04/2013 13.75p 14.00p 13.75p 13.88p 204490
26/04/2013 13.75p 14.00p 13.28p 13.75p 311968
25/04/2013 14.00p 14.64p 13.55p 14.38p 102290
24/04/2013 13.50p 13.63p 12.50p 13.63p 547467
23/04/2013 12.75p 13.61p 11.91p 13.50p 489638
22/04/2013 15.00p 15.43p 15.00p 15.25p 118869
19/04/2013 16.00p 16.25p 14.89p 15.25p 360061
18/04/2013 15.85p 15.85p 15.20p 15.50p 38789
17/04/2013 15.75p 15.93p 15.60p 15.75p 102819
16/04/2013 15.00p 16.40p 14.13p 15.88p 1231805
15/04/2013 14.00p 14.25p 14.00p 14.13p 0
12/04/2013 14.00p 14.25p 14.00p 14.25p 438
11/04/2013 14.08p 14.43p 14.00p 14.25p 0
10/04/2013 14.08p 14.43p 14.00p 14.25p 4156
09/04/2013 13.75p 14.25p 13.00p 14.00p 168080
08/04/2013 14.05p 14.25p 14.05p 14.25p 13690
05/04/2013 14.00p 14.50p 14.00p 14.25p 20162500
04/04/2013 14.50p 14.50p 13.80p 14.13p 38863
03/04/2013 14.00p 14.31p 13.88p 14.13p 155154
02/04/2013 13.75p 14.05p 13.25p 13.88p 287866
28/03/2013 14.25p 14.50p 13.50p 13.63p 151500
27/03/2013 14.00p 14.13p 14.00p 14.13p 154619
26/03/2013 14.00p 14.25p 14.00p 14.25p 93045
25/03/2013 14.00p 14.50p 13.80p 14.25p 272115
22/03/2013 14.00p 14.50p 14.00p 14.25p 65068
21/03/2013 14.00p 14.50p 14.00p 14.50p 0
20/03/2013 14.00p 14.20p 14.00p 14.13p 0
19/03/2013 14.00p 14.20p 14.00p 14.13p 42895
18/03/2013 13.00p 14.13p 12.78p 14.13p 225747
15/03/2013 14.00p 14.00p 13.75p 13.88p 104800
14/03/2013 14.00p 14.25p 13.80p 13.88p 98332
13/03/2013 13.75p 14.39p 13.75p 14.25p 84508
12/03/2013 14.00p 14.25p 13.76p 13.88p 67793
11/03/2013 13.75p 14.25p 13.75p 14.25p 37072
08/03/2013 13.75p 13.76p 13.53p 13.75p 99747
07/03/2013 13.50p 14.00p 13.35p 14.00p 73765
06/03/2013 13.50p 13.63p 13.50p 13.63p 29511
05/03/2013 13.50p 13.63p 13.25p 13.63p 283830
04/03/2013 13.50p 14.20p 13.00p 13.75p 173431
01/03/2013 13.75p 14.13p 13.70p 14.13p 377823
28/02/2013 13.00p 13.82p 12.85p 13.63p 175458
27/02/2013 12.50p 13.12p 12.50p 13.12p 83121
26/02/2013 12.50p 13.25p 12.50p 13.00p 488674
25/02/2013 13.64p 13.64p 13.00p 13.25p 123212
22/02/2013 12.50p 13.50p 12.50p 13.00p 81117
21/02/2013 13.00p 13.50p 12.15p 13.50p 79578
20/02/2013 13.50p 13.75p 12.89p 13.50p 203720
19/02/2013 13.00p 13.34p 12.55p 13.00p 146231
18/02/2013 14.00p 14.20p 12.75p 13.00p 513309
15/02/2013 11.25p 15.85p 11.16p 13.75p 2011551
14/02/2013 11.50p 11.73p 11.01p 11.63p 159941
13/02/2013 12.00p 12.08p 11.25p 11.63p 47416
12/02/2013 11.00p 11.75p 10.64p 11.25p 77265
11/02/2013 11.01p 11.75p 11.01p 11.75p 32227
08/02/2013 11.25p 11.50p 11.25p 11.50p 51551
07/02/2013 11.50p 11.83p 10.80p 11.50p 216501
06/02/2013 11.25p 11.25p 10.00p 10.88p 1230548
05/02/2013 10.25p 11.75p 10.25p 10.88p 128115
04/02/2013 10.25p 11.00p 9.15p 10.50p 659862
01/02/2013 11.25p 11.88p 10.40p 10.50p 401159
31/01/2013 12.75p 12.75p 10.00p 11.88p 1542152
30/01/2013 12.75p 12.75p 12.55p 12.75p 11600
29/01/2013 13.00p 13.75p 12.75p 12.75p 112153
28/01/2013 13.50p 13.50p 10.02p 13.50p 11795983
25/01/2013 13.00p 13.25p 12.55p 13.25p 321318
24/01/2013 12.00p 12.50p 11.80p 12.50p 425908
23/01/2013 12.50p 12.50p 11.81p 12.25p 457157
22/01/2013 13.00p 13.50p 12.60p 12.75p 120118
21/01/2013 12.50p 13.75p 12.05p 13.00p 1121708
18/01/2013 13.50p 13.79p 13.50p 13.50p 134781
17/01/2013 13.36p 13.75p 13.36p 13.75p 27212
16/01/2013 13.75p 13.76p 13.63p 13.63p 26204
15/01/2013 14.00p 14.25p 13.29p 14.00p 151953
14/01/2013 13.75p 13.91p 11.89p 13.63p 357475
11/01/2013 14.00p 14.00p 13.75p 14.00p 55838
10/01/2013 13.75p 14.13p 13.35p 14.13p 389022
09/01/2013 13.50p 13.88p 13.25p 13.75p 185882
08/01/2013 13.25p 13.88p 13.25p 13.88p 132385
07/01/2013 13.50p 14.00p 13.10p 13.63p 123876
04/01/2013 13.75p 14.11p 13.57p 13.88p 156633
03/01/2013 14.00p 14.13p 13.76p 14.13p 111580
02/01/2013 14.25p 14.65p 14.25p 14.38p 41968
31/12/2012 14.00p 14.50p 14.00p 14.38p 23648
28/12/2012 14.24p 14.25p 13.40p 14.25p 129887
27/12/2012 14.24p 14.25p 14.24p 14.25p 13891
24/12/2012 14.00p 14.35p 13.75p 14.25p 76908
21/12/2012 14.25p 14.50p 14.25p 14.50p 26633
20/12/2012 14.25p 14.50p 14.25p 14.38p 72936
19/12/2012 14.40p 14.50p 14.40p 14.50p 10200
18/12/2012 14.00p 14.50p 13.75p 14.00p 242922
17/12/2012 14.50p 15.00p 14.00p 14.25p 317451
14/12/2012 14.00p 14.25p 13.75p 13.75p 116800
13/12/2012 13.75p 14.25p 13.60p 14.25p 343799
12/12/2012 14.40p 14.40p 14.10p 14.13p 46449
11/12/2012 14.75p 14.75p 14.50p 14.50p 48747
10/12/2012 14.50p 14.88p 14.10p 14.88p 62411
07/12/2012 14.85p 14.85p 14.75p 14.75p 11630
06/12/2012 15.50p 15.50p 14.88p 14.88p 152474
05/12/2012 13.50p 14.75p 13.25p 14.75p 152917
04/12/2012 14.50p 15.75p 14.40p 14.88p 173485
03/12/2012 14.25p 14.73p 14.25p 14.50p 66834
30/11/2012 14.20p 14.70p 14.20p 14.62p 1658
29/11/2012 14.25p 15.00p 14.05p 15.00p 93121
28/11/2012 14.50p 14.75p 14.25p 14.50p 20298
27/11/2012 14.90p 14.90p 14.75p 14.75p 11602
26/11/2012 15.00p 15.25p 14.50p 15.13p 170392
23/11/2012 14.75p 15.38p 14.75p 15.38p 6184
22/11/2012 15.00p 16.00p 14.75p 15.25p 181344
21/11/2012 14.00p 15.00p 13.40p 15.00p 225732
20/11/2012 14.00p 14.38p 12.75p 14.38p 556521
19/11/2012 15.00p 15.40p 13.42p 14.25p 518426
16/11/2012 16.00p 16.00p 15.65p 15.75p 80031
15/11/2012 16.10p 16.25p 16.10p 16.25p 31132
14/11/2012 16.10p 16.50p 16.10p 16.25p 30221
13/11/2012 16.50p 16.50p 16.15p 16.25p 236728
12/11/2012 16.00p 16.25p 15.15p 16.25p 137011
09/11/2012 15.75p 16.00p 15.75p 16.00p 289896
08/11/2012 16.00p 16.25p 15.00p 16.00p 152614
07/11/2012 15.75p 15.75p 14.50p 15.25p 425116
06/11/2012 17.00p 17.01p 15.00p 16.13p 1092696
05/11/2012 15.50p 16.25p 15.15p 16.25p 322354
02/11/2012 15.75p 16.00p 15.25p 15.38p 98540
01/11/2012 16.00p 16.00p 15.63p 15.63p 5956
31/10/2012 15.75p 15.95p 14.96p 15.25p 173652
30/10/2012 16.00p 16.00p 15.75p 15.75p 18552
29/10/2012 15.50p 16.75p 15.50p 16.25p 234404
26/10/2012 15.90p 15.90p 15.65p 15.75p 12000
25/10/2012 16.25p 16.25p 15.75p 15.75p 26359
24/10/2012 16.25p 16.50p 15.90p 16.00p 71327
23/10/2012 16.50p 16.50p 15.50p 15.50p 85187
22/10/2012 16.25p 16.37p 16.08p 16.25p 160662
19/10/2012 15.75p 16.25p 15.50p 16.25p 504652
18/10/2012 15.00p 15.50p 14.55p 15.25p 355321
17/10/2012 15.75p 15.93p 13.11p 15.00p 1333622
16/10/2012 16.50p 16.50p 15.75p 15.88p 3812699
15/10/2012 16.50p 17.00p 16.00p 16.25p 651650
12/10/2012 16.00p 16.90p 15.10p 16.50p 506584
11/10/2012 17.00p 17.01p 14.95p 16.00p 2546399
10/10/2012 17.50p 17.50p 16.40p 17.50p 138108
09/10/2012 17.50p 17.88p 16.50p 16.63p 722637
08/10/2012 17.50p 17.50p 17.34p 17.38p 193580
05/10/2012 17.50p 17.82p 17.33p 17.63p 222923
04/10/2012 18.00p 19.25p 17.30p 18.13p 523402
03/10/2012 18.00p 18.00p 17.30p 17.75p 39194

*Close Price adjusted for both dividends and splits