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
14/12/2011 33.00p 33.50p 32.00p 33.50p 66552
13/12/2011 32.00p 32.94p 31.00p 32.50p 134906
12/12/2011 33.50p 33.50p 31.00p 31.87p 127882
09/12/2011 33.50p 34.24p 32.00p 32.00p 85249
08/12/2011 32.00p 35.00p 32.00p 33.50p 323668
07/12/2011 31.50p 32.85p 31.10p 31.87p 109199
06/12/2011 31.50p 33.00p 31.50p 33.00p 47572
05/12/2011 32.00p 34.00p 31.13p 34.00p 329897
02/12/2011 32.00p 33.25p 31.55p 33.00p 211411
01/12/2011 34.00p 34.20p 31.75p 33.00p 557398
30/11/2011 33.50p 34.75p 32.59p 34.75p 81887
29/11/2011 32.50p 35.06p 31.78p 33.88p 1285935
28/11/2011 33.25p 34.40p 31.65p 33.50p 379882
25/11/2011 32.00p 33.50p 31.65p 32.25p 250142
24/11/2011 32.00p 33.00p 31.31p 32.00p 258680
23/11/2011 33.00p 34.70p 30.10p 32.25p 897552
22/11/2011 33.50p 34.61p 33.25p 34.00p 428273
21/11/2011 35.00p 37.40p 33.75p 34.50p 363032
18/11/2011 36.00p 38.00p 33.50p 36.38p 684417
17/11/2011 37.00p 39.70p 36.72p 38.50p 139183
16/11/2011 38.00p 39.00p 37.85p 38.25p 121363
15/11/2011 37.25p 38.00p 36.25p 37.88p 261234
14/11/2011 40.00p 40.00p 37.50p 37.50p 117058
11/11/2011 38.55p 39.79p 38.55p 38.75p 196763
10/11/2011 39.00p 40.45p 38.25p 38.25p 93057
09/11/2011 38.96p 40.25p 38.39p 40.00p 58649
08/11/2011 41.00p 43.00p 38.75p 39.00p 281982
07/11/2011 41.00p 41.28p 40.52p 41.00p 16525
04/11/2011 42.00p 44.00p 40.96p 42.50p 70564
03/11/2011 39.61p 42.12p 39.61p 41.25p 104506
02/11/2011 41.25p 41.25p 38.25p 38.25p 531
01/11/2011 40.50p 42.25p 38.75p 38.75p 65693
31/10/2011 40.25p 43.00p 38.60p 42.50p 315142
28/10/2011 39.00p 42.00p 39.00p 42.00p 71802
27/10/2011 41.00p 42.22p 41.00p 41.75p 124389
26/10/2011 41.50p 42.55p 40.30p 42.00p 84340
25/10/2011 41.00p 42.10p 39.15p 41.50p 221476
24/10/2011 40.30p 42.00p 39.70p 42.00p 161412
21/10/2011 41.30p 43.22p 41.00p 42.00p 34317
20/10/2011 41.37p 41.37p 41.00p 41.00p 10567
19/10/2011 41.45p 43.70p 41.45p 43.00p 25852
18/10/2011 43.50p 44.50p 42.00p 43.50p 274043
17/10/2011 45.00p 45.80p 44.00p 45.00p 202535
14/10/2011 45.50p 47.00p 44.68p 45.75p 189963
13/10/2011 44.00p 49.50p 42.80p 46.00p 482696
12/10/2011 37.00p 44.50p 30.50p 44.00p 2648353
11/10/2011 48.00p 51.25p 48.00p 50.00p 1205932
10/10/2011 48.50p 48.50p 45.00p 48.00p 175760
07/10/2011 44.50p 48.50p 44.25p 48.50p 787118
06/10/2011 42.00p 44.50p 41.80p 44.50p 232803
05/10/2011 43.00p 43.50p 40.60p 43.50p 169759
04/10/2011 42.00p 43.00p 41.00p 42.00p 501600
03/10/2011 41.00p 42.86p 40.00p 41.75p 208314
30/09/2011 43.50p 45.00p 43.00p 45.00p 56872
29/09/2011 41.50p 43.50p 41.50p 43.50p 129945
28/09/2011 40.00p 45.85p 39.60p 43.50p 1303761
27/09/2011 38.00p 41.50p 36.50p 41.00p 269531
26/09/2011 35.45p 37.35p 35.24p 36.50p 36136
23/09/2011 37.00p 38.60p 34.00p 37.25p 209329
22/09/2011 37.50p 39.27p 36.50p 38.75p 173889
21/09/2011 40.50p 40.50p 39.00p 40.25p 88767
20/09/2011 41.50p 41.50p 39.00p 40.00p 155924
19/09/2011 39.00p 39.11p 39.00p 39.00p 45680
16/09/2011 39.00p 40.50p 39.00p 40.50p 22749
15/09/2011 40.00p 42.00p 39.00p 42.00p 286449
14/09/2011 39.10p 40.22p 38.87p 39.75p 136488
13/09/2011 39.09p 41.50p 38.87p 41.50p 109782
12/09/2011 39.25p 40.41p 38.10p 38.87p 9308
09/09/2011 42.00p 42.00p 40.00p 40.13p 116654
08/09/2011 41.25p 41.59p 39.52p 40.63p 24974
07/09/2011 39.52p 41.59p 39.25p 39.25p 15511
06/09/2011 40.00p 40.00p 39.50p 39.50p 70981
05/09/2011 40.50p 40.75p 39.00p 39.00p 70706
02/09/2011 42.00p 42.50p 39.00p 39.00p 90628
01/09/2011 41.00p 43.00p 40.27p 42.50p 224639
31/08/2011 40.00p 43.00p 39.00p 43.00p 324652
30/08/2011 40.00p 40.00p 38.50p 39.00p 12673
26/08/2011 38.50p 40.98p 37.50p 38.75p 91155
25/08/2011 41.00p 41.00p 38.75p 38.75p 60225
24/08/2011 40.00p 43.00p 39.00p 40.50p 193971
23/08/2011 42.00p 44.00p 40.60p 41.00p 451090
22/08/2011 39.75p 44.00p 37.65p 40.50p 498189
19/08/2011 40.00p 40.00p 34.50p 39.75p 473693
18/08/2011 38.00p 41.00p 37.67p 41.00p 174638
17/08/2011 38.75p 41.00p 38.50p 41.00p 33309
16/08/2011 41.00p 41.00p 38.00p 41.00p 383077
15/08/2011 38.00p 40.50p 38.00p 38.00p 33541
12/08/2011 39.50p 39.50p 37.50p 38.00p 177332
11/08/2011 38.50p 41.00p 37.50p 37.50p 161332
10/08/2011 39.00p 41.50p 36.00p 38.50p 712123
09/08/2011 35.00p 40.00p 32.50p 36.00p 563659
08/08/2011 34.00p 37.00p 33.00p 35.00p 579027
05/08/2011 34.00p 37.00p 25.00p 35.25p 3042658
04/08/2011 41.00p 41.95p 34.00p 34.00p 652427
03/08/2011 41.00p 41.50p 40.00p 41.00p 553093
02/08/2011 42.25p 44.48p 41.00p 41.00p 343559
01/08/2011 42.50p 43.75p 42.50p 43.75p 70024
29/07/2011 44.00p 45.00p 42.25p 42.25p 140407
28/07/2011 41.50p 43.50p 41.12p 43.25p 150874
27/07/2011 41.00p 42.05p 41.00p 41.25p 196988
26/07/2011 43.00p 43.00p 41.06p 42.25p 10581
25/07/2011 43.50p 43.50p 40.58p 42.00p 105312
22/07/2011 42.00p 42.75p 41.69p 41.75p 285340
21/07/2011 41.25p 41.70p 41.00p 41.00p 100343
20/07/2011 40.50p 41.50p 39.00p 41.25p 768523
19/07/2011 39.00p 40.25p 38.14p 39.00p 201460
18/07/2011 40.00p 40.50p 37.98p 38.75p 373950
15/07/2011 40.00p 40.00p 40.00p 40.00p 223879
14/07/2011 40.00p 41.00p 40.00p 41.00p 300869
13/07/2011 41.00p 41.26p 39.00p 40.25p 779743
12/07/2011 41.00p 42.25p 37.00p 39.25p 425370
11/07/2011 41.50p 43.00p 40.30p 42.25p 396428
08/07/2011 44.00p 46.25p 41.75p 41.75p 413172
07/07/2011 45.00p 55.00p 44.00p 44.00p 2136177
06/07/2011 42.00p 44.80p 39.77p 43.50p 597649
05/07/2011 40.00p 42.00p 40.00p 42.00p 106558
04/07/2011 40.00p 42.00p 38.00p 40.00p 831160
01/07/2011 39.75p 39.75p 37.15p 38.00p 425030
30/06/2011 38.25p 39.25p 37.76p 38.00p 700637
29/06/2011 36.75p 39.75p 36.50p 38.50p 103240
28/06/2011 37.75p 39.24p 36.69p 37.50p 139833
27/06/2011 38.75p 38.75p 36.75p 37.13p 87625
24/06/2011 39.50p 39.50p 39.00p 39.13p 430757
23/06/2011 39.75p 41.00p 37.00p 37.50p 865788
22/06/2011 38.00p 41.17p 38.00p 39.00p 244983
21/06/2011 37.50p 38.00p 37.00p 37.75p 229061
20/06/2011 38.25p 38.75p 33.00p 37.25p 1592292
17/06/2011 40.50p 40.75p 38.50p 39.00p 425702
16/06/2011 42.50p 42.90p 40.75p 41.25p 421380
15/06/2011 43.00p 44.25p 41.50p 42.00p 330236
14/06/2011 42.75p 44.25p 41.50p 41.75p 68124
13/06/2011 41.25p 43.20p 41.25p 41.25p 168820
10/06/2011 43.00p 43.19p 41.25p 41.75p 297619
09/06/2011 43.00p 44.25p 41.50p 43.63p 195734
08/06/2011 44.50p 44.50p 41.50p 44.25p 330744
07/06/2011 44.50p 44.60p 43.50p 44.50p 232877
06/06/2011 46.00p 46.50p 43.94p 44.25p 391390
03/06/2011 44.75p 45.50p 44.00p 44.75p 396041
02/06/2011 43.25p 44.50p 42.57p 44.50p 229175
01/06/2011 43.25p 44.50p 42.25p 43.50p 392913
31/05/2011 43.00p 44.39p 42.25p 43.25p 379408
27/05/2011 42.50p 45.00p 40.82p 43.75p 496121
26/05/2011 43.00p 43.25p 41.25p 42.50p 276620
25/05/2011 40.75p 43.00p 40.75p 43.00p 432674
24/05/2011 43.00p 43.66p 40.50p 42.25p 471070
23/05/2011 42.75p 44.00p 42.00p 44.00p 764567
20/05/2011 42.00p 44.75p 41.00p 43.50p 717868
19/05/2011 42.00p 42.50p 40.37p 41.00p 105462
18/05/2011 42.00p 43.25p 41.00p 42.25p 286759
17/05/2011 45.25p 45.25p 39.19p 41.50p 1371713
16/05/2011 44.75p 44.80p 42.06p 43.25p 615054
13/05/2011 44.25p 45.50p 43.04p 44.75p 465947
12/05/2011 46.00p 46.25p 44.05p 44.25p 167312
11/05/2011 45.00p 46.50p 43.50p 46.50p 493808
10/05/2011 47.00p 47.50p 44.25p 45.50p 268254
09/05/2011 44.75p 47.50p 44.55p 47.25p 326185
06/05/2011 46.75p 47.50p 43.25p 44.75p 826887
05/05/2011 51.00p 51.00p 47.00p 47.00p 1111637
04/05/2011 51.25p 51.25p 48.50p 50.00p 1152340
03/05/2011 49.00p 51.20p 48.65p 50.00p 1777018
28/04/2011 48.00p 48.50p 46.25p 48.00p 1124138
27/04/2011 48.50p 49.85p 45.85p 47.75p 626804
26/04/2011 50.25p 51.38p 48.75p 48.75p 141819
21/04/2011 49.50p 50.75p 48.00p 50.00p 755069
20/04/2011 50.75p 52.00p 48.00p 48.50p 1076836
19/04/2011 51.50p 52.50p 50.08p 51.00p 683261
18/04/2011 53.00p 53.00p 50.00p 50.50p 755096
15/04/2011 52.25p 54.00p 50.14p 52.00p 1017722
14/04/2011 50.00p 52.75p 49.50p 51.00p 1584554
13/04/2011 50.75p 55.77p 48.50p 49.00p 2998566
12/04/2011 54.00p 54.25p 49.50p 50.00p 521832
11/04/2011 51.75p 54.25p 51.75p 53.13p 332065
08/04/2011 49.25p 52.81p 49.25p 52.13p 290474
07/04/2011 52.00p 55.77p 50.00p 50.38p 1970117
06/04/2011 46.50p 51.75p 45.50p 51.75p 1884264
05/04/2011 46.75p 46.75p 44.25p 46.50p 289703
04/04/2011 47.00p 47.00p 44.00p 44.62p 386073
01/04/2011 45.00p 46.04p 43.50p 44.87p 311282
31/03/2011 44.00p 45.00p 43.00p 43.50p 775695
30/03/2011 44.00p 44.00p 43.00p 43.50p 530967
29/03/2011 43.00p 44.00p 41.00p 43.50p 1606116
28/03/2011 42.75p 42.95p 39.75p 42.00p 664699
25/03/2011 42.00p 42.75p 40.50p 42.00p 1794385
24/03/2011 38.50p 41.37p 38.48p 40.75p 684560
23/03/2011 39.00p 40.00p 37.45p 40.00p 1060418
22/03/2011 39.00p 39.59p 37.25p 38.75p 640564
21/03/2011 38.25p 40.00p 37.98p 38.00p 795277
18/03/2011 40.00p 41.50p 36.99p 37.00p 8711502
17/03/2011 38.00p 40.00p 37.50p 39.25p 648610
16/03/2011 38.75p 40.00p 37.25p 38.50p 1377175
15/03/2011 37.00p 39.50p 35.25p 37.25p 1781459
14/03/2011 37.50p 40.50p 37.00p 39.50p 1630493
11/03/2011 40.50p 40.50p 35.50p 39.63p 2087455
10/03/2011 41.00p 42.50p 38.75p 39.00p 752557
09/03/2011 45.00p 45.25p 41.25p 41.25p 650399
08/03/2011 45.50p 46.33p 44.00p 44.87p 782574
07/03/2011 44.75p 46.75p 43.00p 44.87p 1146512
04/03/2011 45.00p 45.57p 41.75p 43.75p 798610
03/03/2011 43.00p 44.75p 39.50p 43.00p 1720553
02/03/2011 39.50p 42.50p 39.44p 41.75p 275488

*Close Price adjusted for both dividends and splits