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
02/10/2012 19.00p 19.00p 17.34p 18.13p 105133
01/10/2012 17.75p 18.13p 17.30p 18.13p 21590
28/09/2012 18.00p 18.51p 18.00p 18.38p 30859
27/09/2012 19.50p 20.00p 18.12p 18.50p 107704
26/09/2012 18.15p 18.72p 18.15p 18.50p 36927
25/09/2012 19.25p 19.25p 18.38p 18.38p 132
24/09/2012 19.20p 19.20p 18.13p 18.50p 28679
21/09/2012 17.25p 19.29p 17.25p 19.00p 96352
20/09/2012 18.50p 18.50p 17.50p 18.25p 370674
19/09/2012 19.00p 19.00p 18.10p 18.50p 286083
18/09/2012 19.00p 19.18p 18.55p 19.00p 153886
17/09/2012 19.00p 19.70p 18.80p 19.50p 99737
14/09/2012 20.00p 20.38p 17.80p 20.38p 646016
13/09/2012 18.00p 18.50p 17.73p 18.50p 250443
12/09/2012 17.75p 18.20p 17.75p 18.13p 140057
11/09/2012 17.75p 18.40p 17.00p 18.00p 94251
10/09/2012 17.50p 18.38p 17.50p 18.38p 176761
07/09/2012 17.75p 17.97p 17.00p 17.38p 81867
06/09/2012 17.25p 17.52p 17.00p 17.25p 67819
05/09/2012 17.75p 18.50p 17.50p 17.50p 180495
04/09/2012 17.50p 18.70p 16.85p 17.50p 421484
03/09/2012 18.75p 18.88p 18.00p 18.88p 214598
31/08/2012 19.00p 20.50p 17.73p 18.75p 453742
30/08/2012 21.00p 21.00p 18.97p 19.50p 165709
29/08/2012 21.53p 21.53p 21.25p 21.25p 30000
28/08/2012 21.50p 21.50p 20.50p 20.50p 12975
24/08/2012 21.00p 22.34p 20.25p 21.00p 340657
23/08/2012 20.50p 21.00p 20.00p 21.00p 42487
22/08/2012 20.00p 21.00p 19.63p 21.00p 78575
21/08/2012 20.50p 20.77p 19.60p 20.25p 379884
20/08/2012 21.40p 21.88p 21.40p 21.88p 4956
17/08/2012 21.75p 21.82p 20.60p 21.38p 187171
16/08/2012 20.50p 21.13p 20.50p 21.13p 13952
15/08/2012 20.50p 21.25p 20.50p 21.25p 133478
14/08/2012 19.39p 20.15p 19.39p 20.13p 124723
13/08/2012 19.00p 20.00p 18.43p 20.00p 132381
10/08/2012 17.75p 18.50p 17.25p 18.00p 1124168
09/08/2012 17.76p 18.20p 17.50p 17.75p 236318
08/08/2012 18.00p 18.13p 17.76p 18.13p 15468
07/08/2012 18.00p 18.40p 17.76p 18.13p 117925
06/08/2012 18.20p 18.38p 17.76p 18.38p 40066
03/08/2012 18.50p 18.50p 17.76p 18.13p 183945
02/08/2012 18.00p 18.25p 17.75p 18.25p 97670
01/08/2012 18.00p 20.50p 17.75p 18.75p 65211
31/07/2012 18.00p 18.22p 17.28p 17.75p 192467
30/07/2012 18.00p 18.25p 18.00p 18.25p 155000
27/07/2012 18.75p 19.50p 17.90p 19.50p 108274
26/07/2012 18.01p 18.25p 17.01p 18.25p 25566
25/07/2012 17.00p 19.50p 16.90p 18.88p 294605
24/07/2012 19.00p 19.01p 18.00p 18.88p 338221
23/07/2012 20.00p 20.70p 17.00p 18.50p 673697
20/07/2012 22.00p 22.00p 19.00p 20.00p 580111
19/07/2012 23.50p 24.44p 22.00p 22.88p 166436
18/07/2012 20.50p 23.75p 20.50p 23.75p 159170
17/07/2012 22.00p 22.23p 20.60p 20.75p 819588
16/07/2012 24.00p 24.10p 21.10p 22.25p 490994
13/07/2012 25.25p 25.50p 24.10p 24.38p 571699
12/07/2012 25.50p 25.50p 25.00p 25.00p 345907
11/07/2012 25.50p 25.82p 25.00p 25.75p 284701
10/07/2012 25.00p 25.72p 24.75p 25.00p 402116
09/07/2012 26.00p 26.57p 24.63p 24.63p 363769
06/07/2012 28.50p 28.99p 26.00p 26.00p 242295
05/07/2012 29.50p 29.74p 29.30p 29.50p 647552
04/07/2012 30.00p 30.01p 29.10p 30.00p 281020
03/07/2012 30.50p 30.66p 29.10p 30.00p 812901
02/07/2012 30.50p 30.63p 29.06p 29.37p 831871
29/06/2012 30.00p 31.00p 29.48p 31.00p 383777
28/06/2012 30.00p 30.50p 30.00p 30.25p 787299
27/06/2012 32.00p 32.01p 30.00p 31.50p 653948
26/06/2012 32.50p 33.50p 32.00p 32.50p 647625
25/06/2012 32.75p 33.78p 32.51p 32.88p 217390
22/06/2012 32.50p 33.50p 32.50p 33.50p 84203
21/06/2012 33.00p 33.18p 33.00p 33.00p 116394
20/06/2012 33.50p 33.50p 32.51p 33.50p 68216
19/06/2012 32.88p 33.00p 32.51p 33.00p 444462
18/06/2012 33.00p 33.25p 32.75p 33.25p 87767
15/06/2012 32.00p 34.75p 30.01p 33.00p 912650
14/06/2012 30.00p 31.00p 30.00p 31.00p 201433
13/06/2012 30.01p 30.25p 30.01p 30.25p 63892
12/06/2012 30.01p 30.25p 30.00p 30.25p 236622
11/06/2012 30.25p 30.50p 30.01p 30.25p 358576
08/06/2012 30.25p 30.38p 30.25p 30.38p 111117
07/06/2012 30.25p 31.00p 30.05p 30.25p 520725
06/06/2012 30.75p 31.04p 30.30p 30.50p 164938
01/06/2012 30.25p 31.00p 30.00p 31.00p 518040
31/05/2012 30.05p 31.26p 30.05p 31.00p 74814
30/05/2012 30.80p 31.50p 30.51p 31.25p 197264
29/05/2012 30.75p 31.50p 30.75p 31.50p 82020
28/05/2012 30.75p 32.06p 30.75p 31.00p 608760
25/05/2012 31.00p 32.00p 30.50p 31.25p 2716038
24/05/2012 30.75p 32.04p 30.60p 31.00p 376191
23/05/2012 31.50p 32.37p 31.00p 31.50p 295316
22/05/2012 31.30p 32.41p 31.30p 32.00p 93551
21/05/2012 28.50p 33.99p 28.50p 32.25p 1303335
18/05/2012 26.50p 28.25p 24.45p 28.25p 587181
17/05/2012 29.25p 29.26p 27.00p 27.00p 229774
16/05/2012 29.50p 29.98p 29.25p 29.50p 675950
15/05/2012 31.00p 31.00p 29.17p 30.00p 476745
14/05/2012 30.50p 30.51p 30.01p 30.50p 231225
11/05/2012 31.00p 31.16p 30.00p 31.13p 381169
10/05/2012 31.50p 32.07p 30.62p 31.50p 132957
09/05/2012 31.00p 31.50p 30.00p 31.50p 269487
08/05/2012 31.08p 32.95p 30.30p 31.00p 49345
04/05/2012 33.25p 33.68p 30.55p 32.25p 351188
03/05/2012 33.00p 33.58p 33.00p 33.38p 3066171
02/05/2012 30.00p 33.65p 30.00p 33.25p 567680
01/05/2012 31.00p 31.05p 29.50p 30.50p 194072
30/04/2012 31.00p 31.75p 30.00p 31.75p 147167
27/04/2012 28.50p 30.00p 28.50p 29.25p 173757
26/04/2012 29.50p 29.75p 29.50p 29.50p 142715
25/04/2012 29.50p 30.62p 28.38p 30.25p 193867
24/04/2012 29.50p 30.63p 29.50p 30.63p 171392
23/04/2012 30.00p 31.00p 28.13p 30.75p 151400
20/04/2012 29.00p 29.05p 28.50p 28.75p 337566
19/04/2012 29.75p 29.82p 29.00p 29.12p 282934
18/04/2012 29.50p 29.62p 29.00p 29.62p 1584705
17/04/2012 29.50p 29.55p 28.92p 29.37p 810920
16/04/2012 29.50p 29.75p 28.76p 29.75p 84483
13/04/2012 28.50p 29.75p 28.10p 29.75p 369663
12/04/2012 29.00p 29.10p 28.50p 28.50p 405236
11/04/2012 29.50p 29.90p 28.00p 29.25p 691488
10/04/2012 28.50p 30.75p 28.50p 30.75p 1006020
05/04/2012 29.75p 31.28p 29.19p 30.25p 304893
04/04/2012 30.00p 30.07p 28.50p 29.50p 949681
03/04/2012 31.00p 31.30p 30.00p 30.50p 540617
02/04/2012 31.00p 32.00p 30.02p 31.25p 740540
30/03/2012 31.25p 31.25p 30.99p 31.25p 374142
29/03/2012 30.00p 32.94p 30.00p 31.25p 436011
28/03/2012 28.50p 30.70p 27.75p 28.75p 465181
27/03/2012 27.50p 28.50p 27.05p 28.00p 112897
26/03/2012 27.50p 27.50p 27.00p 27.25p 212653
23/03/2012 27.00p 28.00p 26.50p 27.50p 424519
22/03/2012 29.00p 29.00p 27.00p 27.50p 198011
21/03/2012 25.75p 28.80p 25.00p 27.50p 482873
20/03/2012 25.00p 26.00p 23.98p 26.00p 995250
19/03/2012 27.25p 27.25p 21.50p 25.25p 4138915
16/03/2012 27.25p 28.50p 26.58p 27.38p 230403
15/03/2012 28.50p 28.50p 28.10p 28.38p 44460
14/03/2012 28.50p 29.37p 28.25p 28.50p 123010
13/03/2012 28.50p 28.50p 28.05p 28.25p 30124
12/03/2012 28.75p 29.00p 28.02p 28.50p 101699
09/03/2012 28.50p 29.45p 27.16p 28.87p 161226
08/03/2012 27.50p 29.50p 27.50p 28.00p 142025
07/03/2012 29.00p 30.50p 28.00p 28.00p 259670
06/03/2012 29.50p 30.89p 27.82p 28.13p 459285
05/03/2012 29.88p 31.00p 29.88p 31.00p 51586
02/03/2012 32.00p 32.00p 29.30p 31.13p 376047
01/03/2012 31.00p 32.30p 30.00p 32.25p 218973
29/02/2012 31.00p 32.05p 30.63p 31.75p 217415
28/02/2012 30.72p 31.25p 30.35p 31.25p 28425
27/02/2012 32.00p 32.36p 29.53p 30.00p 538481
24/02/2012 32.50p 33.62p 32.01p 32.50p 149310
23/02/2012 32.00p 33.00p 31.55p 32.88p 179841
22/02/2012 32.00p 32.78p 31.55p 32.00p 266771
21/02/2012 31.50p 32.50p 31.50p 32.50p 146557
20/02/2012 32.00p 32.25p 31.50p 31.87p 282524
17/02/2012 32.00p 32.85p 31.05p 32.25p 332305
16/02/2012 29.50p 32.25p 29.00p 32.12p 1167248
15/02/2012 32.55p 33.00p 32.36p 32.50p 34116
14/02/2012 33.00p 34.00p 32.50p 32.75p 195246
13/02/2012 31.00p 32.50p 30.75p 31.50p 167997
10/02/2012 32.00p 32.63p 31.25p 32.50p 287245
09/02/2012 31.75p 32.00p 30.56p 31.50p 312998
08/02/2012 33.00p 33.00p 29.60p 30.88p 1012240
07/02/2012 32.00p 32.00p 31.13p 31.50p 222235
06/02/2012 34.00p 34.00p 31.35p 32.50p 316262
03/02/2012 32.00p 32.90p 31.50p 31.50p 610585
02/02/2012 32.22p 32.50p 31.56p 32.50p 77196
01/02/2012 32.75p 33.05p 32.10p 32.88p 306433
31/01/2012 33.00p 33.25p 32.00p 32.00p 450864
30/01/2012 30.00p 33.00p 29.65p 33.00p 246291
27/01/2012 32.00p 33.50p 29.50p 32.50p 363832
26/01/2012 31.00p 34.00p 31.00p 32.75p 350525
25/01/2012 30.50p 32.00p 28.10p 32.00p 403525
24/01/2012 28.50p 29.95p 27.75p 27.75p 230793
23/01/2012 29.50p 29.83p 26.12p 28.50p 541029
20/01/2012 31.50p 32.50p 29.50p 29.88p 320366
19/01/2012 27.75p 32.50p 27.75p 32.50p 476492
18/01/2012 27.00p 29.00p 26.15p 28.50p 627190
17/01/2012 24.50p 26.50p 24.50p 25.87p 2862746
16/01/2012 24.00p 24.28p 22.50p 24.12p 1445507
13/01/2012 24.00p 24.34p 23.01p 23.75p 654207
12/01/2012 24.75p 25.00p 24.08p 24.50p 159037
11/01/2012 24.75p 25.40p 24.12p 25.00p 353951
10/01/2012 26.00p 26.75p 24.51p 25.62p 1032011
09/01/2012 24.00p 25.50p 24.00p 25.00p 819298
06/01/2012 24.25p 24.50p 23.78p 24.00p 389404
05/01/2012 24.00p 24.25p 23.76p 24.25p 87567
04/01/2012 24.25p 24.90p 23.15p 24.00p 451351
03/01/2012 25.25p 25.75p 24.75p 24.75p 648205
30/12/2011 24.86p 24.94p 24.79p 24.88p 56670
29/12/2011 24.75p 25.75p 24.48p 24.75p 546373
28/12/2011 25.00p 25.25p 24.50p 24.75p 378235
23/12/2011 25.50p 25.87p 24.60p 25.87p 294769
22/12/2011 25.50p 26.00p 24.85p 25.13p 855315
21/12/2011 25.25p 26.00p 24.50p 26.00p 3845825
20/12/2011 29.00p 30.00p 24.00p 24.00p 4164926
19/12/2011 28.00p 30.00p 27.07p 27.75p 743060
16/12/2011 30.75p 31.06p 27.00p 30.00p 907131
15/12/2011 32.00p 33.50p 31.00p 32.88p 205899

*Close Price adjusted for both dividends and splits