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 Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2022 | 2.20p | 2.20p | 1.92p | 2.20p | 3000 |
| 16/12/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 15/12/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 14/12/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 13/12/2022 | 2.20p | 2.20p | 1.92p | 2.20p | 13904 |
| 12/12/2022 | 2.20p | 2.30p | 2.20p | 2.20p | 20000 |
| 09/12/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 08/12/2022 | 2.20p | 2.35p | 2.20p | 2.20p | 20000 |
| 07/12/2022 | 2.20p | 2.20p | 1.90p | 2.20p | 20000 |
| 06/12/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 05/12/2022 | 2.20p | 2.20p | 1.97p | 2.20p | 24925 |
| 02/12/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 01/12/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 30/11/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 29/11/2022 | 2.20p | 2.35p | 2.20p | 2.20p | 40000 |
| 28/11/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 25/11/2022 | 2.20p | 2.40p | 1.97p | 2.20p | 7730 |
| 24/11/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 23/11/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 22/11/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 21/11/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 18/11/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 17/11/2022 | 2.20p | 2.20p | 1.97p | 2.20p | 3693 |
| 16/11/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 15/11/2022 | 2.20p | 2.20p | 1.90p | 2.20p | 206299 |
| 14/11/2022 | 2.20p | 2.47p | 1.95p | 2.20p | 3127 |
| 11/11/2022 | 1.70p | 2.40p | 1.70p | 2.20p | 323333 |
| 10/11/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 09/11/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 08/11/2022 | 1.70p | 1.70p | 1.40p | 1.70p | 3259 |
| 07/11/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 04/11/2022 | 1.70p | 2.00p | 1.70p | 1.70p | 1 |
| 03/11/2022 | 1.70p | 1.70p | 1.58p | 1.70p | 200 |
| 02/11/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 01/11/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 31/10/2022 | 1.70p | 2.00p | 1.70p | 1.70p | 200000 |
| 28/10/2022 | 1.70p | 1.83p | 1.70p | 1.70p | 26472 |
| 27/10/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 26/10/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 25/10/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 24/10/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 21/10/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 20/10/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
| 19/10/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 18/10/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 17/10/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 14/10/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 13/10/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 12/10/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 11/10/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 10/10/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 07/10/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 06/10/2022 | 1.70p | 1.90p | 1.70p | 1.70p | 44853 |
| 05/10/2022 | 2.10p | 2.10p | 1.43p | 1.70p | 110027 |
| 04/10/2022 | 2.10p | 2.50p | 1.74p | 2.10p | 49293 |
| 03/10/2022 | 2.15p | 2.15p | 1.74p | 2.10p | 95008 |
| 30/09/2022 | 2.25p | 2.40p | 1.82p | 2.15p | 101650 |
| 29/09/2022 | 2.45p | 2.45p | 2.03p | 2.25p | 68018 |
| 28/09/2022 | 2.45p | 2.45p | 2.25p | 2.45p | 16087 |
| 27/09/2022 | 2.45p | 2.45p | 2.25p | 2.45p | 39285 |
| 26/09/2022 | 2.50p | 2.50p | 2.30p | 2.45p | 39582 |
| 23/09/2022 | 2.60p | 2.60p | 2.50p | 2.50p | 328456 |
| 22/09/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 30814 |
| 21/09/2022 | 2.60p | 2.60p | 2.51p | 2.60p | 151004 |
| 20/09/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 16/09/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 15/09/2022 | 2.60p | 2.70p | 2.60p | 2.60p | 18500 |
| 14/09/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 13/09/2022 | 2.55p | 2.60p | 2.55p | 2.60p | 0 |
| 12/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 09/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 08/09/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 141832 |
| 07/09/2022 | 2.55p | 2.55p | 2.42p | 2.55p | 1000 |
| 06/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 05/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 02/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 01/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 31/08/2022 | 2.55p | 2.55p | 2.42p | 2.55p | 460 |
| 30/08/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 30435 |
| 26/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 25/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 24/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 23/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 22/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 19/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 18/08/2022 | 2.55p | 2.55p | 2.42p | 2.55p | 30000 |
| 17/08/2022 | 2.60p | 2.60p | 2.51p | 2.55p | 26660 |
| 16/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 15/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 12/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 11/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 10/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 09/08/2022 | 2.60p | 2.60p | 2.52p | 2.60p | 300 |
| 08/08/2022 | 2.60p | 2.70p | 2.60p | 2.60p | 21964 |
| 05/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 04/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 03/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 02/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 01/08/2022 | 2.20p | 2.60p | 2.20p | 2.60p | 0 |
| 29/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 28/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 27/07/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 560 |
| 26/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 25/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 22/07/2022 | 2.60p | 2.60p | 2.52p | 2.60p | 29000 |
| 21/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 20/07/2022 | 2.55p | 2.61p | 2.55p | 2.60p | 39079 |
| 19/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 18/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 15/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 14/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 13/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 12/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 11/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 08/07/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 342 |
| 07/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 06/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 05/07/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 1000 |
| 04/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 01/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 30/06/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 29/06/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 28/06/2022 | 2.70p | 2.70p | 2.40p | 2.55p | 21333 |
| 27/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 24/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 23/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 22/06/2022 | 2.70p | 2.70p | 2.41p | 2.70p | 2000 |
| 21/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 20/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 17/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 16/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 15/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 14/06/2022 | 2.70p | 2.70p | 2.41p | 2.70p | 25000 |
| 13/06/2022 | 2.70p | 2.70p | 2.41p | 2.70p | 16083 |
| 10/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 09/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 08/06/2022 | 2.60p | 2.70p | 2.60p | 2.70p | 15000 |
| 07/06/2022 | 2.60p | 2.60p | 2.40p | 2.60p | 99000 |
| 06/06/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 01/06/2022 | 2.60p | 2.69p | 2.60p | 2.60p | 50000 |
| 31/05/2022 | 2.70p | 2.70p | 2.41p | 2.60p | 4879 |
| 30/05/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 27/05/2022 | 2.35p | 2.70p | 2.35p | 2.70p | 201907 |
| 26/05/2022 | 2.75p | 2.75p | 2.20p | 2.45p | 107483 |
| 25/05/2022 | 2.85p | 2.85p | 2.75p | 2.75p | 0 |
| 24/05/2022 | 3.15p | 3.15p | 2.75p | 2.85p | 0 |
| 23/05/2022 | 3.25p | 3.25p | 3.00p | 3.15p | 15000 |
| 20/05/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/05/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/05/2022 | 3.45p | 3.45p | 3.00p | 3.25p | 54021 |
| 17/05/2022 | 3.45p | 3.45p | 3.18p | 3.45p | 115000 |
| 16/05/2022 | 3.60p | 3.60p | 3.34p | 3.45p | 50000 |
| 13/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/05/2022 | 3.60p | 3.84p | 3.60p | 3.60p | 10393 |
| 11/05/2022 | 3.60p | 3.84p | 3.60p | 3.60p | 1259 |
| 10/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 09/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 06/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 05/05/2022 | 3.45p | 3.99p | 3.45p | 3.60p | 30000 |
| 04/05/2022 | 3.35p | 3.65p | 3.35p | 3.45p | 31473 |
| 03/05/2022 | 3.30p | 3.40p | 3.20p | 3.35p | 168946 |
| 29/04/2022 | 3.30p | 3.30p | 3.10p | 3.30p | 46788 |
| 28/04/2022 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 27/04/2022 | 3.55p | 3.55p | 3.12p | 3.30p | 40654 |
| 26/04/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/04/2022 | 3.55p | 3.55p | 3.12p | 3.55p | 7715 |
| 22/04/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 21/04/2022 | 3.55p | 3.89p | 3.55p | 3.55p | 3420 |
| 20/04/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 19/04/2022 | 3.55p | 3.80p | 3.55p | 3.55p | 10000 |
| 14/04/2022 | 3.55p | 3.55p | 3.12p | 3.55p | 17433 |
| 13/04/2022 | 3.55p | 3.55p | 3.12p | 3.55p | 130 |
| 12/04/2022 | 3.55p | 3.89p | 3.55p | 3.55p | 24925 |
| 11/04/2022 | 3.10p | 3.69p | 3.00p | 3.55p | 80000 |
| 08/04/2022 | 2.85p | 3.20p | 2.85p | 3.10p | 70000 |
| 07/04/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 06/04/2022 | 2.75p | 3.00p | 2.75p | 2.85p | 30000 |
| 05/04/2022 | 2.85p | 3.00p | 2.75p | 2.75p | 15000 |
| 04/04/2022 | 2.85p | 3.14p | 2.85p | 2.85p | 11200 |
| 01/04/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 31/03/2022 | 2.85p | 2.85p | 2.77p | 2.85p | 50000 |
| 30/03/2022 | 2.85p | 3.20p | 2.77p | 2.85p | 27800 |
| 29/03/2022 | 2.85p | 2.85p | 2.80p | 2.80p | 0 |
| 28/03/2022 | 2.85p | 3.14p | 2.85p | 2.85p | 100000 |
| 25/03/2022 | 2.85p | 2.85p | 2.73p | 2.85p | 55000 |
| 24/03/2022 | 2.85p | 3.20p | 2.85p | 2.85p | 1000 |
| 23/03/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 22/03/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 21/03/2022 | 2.45p | 3.10p | 2.45p | 2.85p | 318560 |
| 18/03/2022 | 2.35p | 2.53p | 2.35p | 2.45p | 100700 |
| 17/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 16/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 15/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 14/03/2022 | 2.35p | 2.35p | 2.15p | 2.35p | 3052 |
| 11/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 10/03/2022 | 2.50p | 2.65p | 2.25p | 2.35p | 56100 |
| 09/03/2022 | 2.35p | 2.67p | 2.35p | 2.50p | 38778 |
| 08/03/2022 | 2.25p | 2.43p | 2.04p | 2.35p | 54619 |
| 07/03/2022 | 2.25p | 2.48p | 1.88p | 2.25p | 318237 |
| 04/03/2022 | 2.80p | 2.80p | 2.20p | 2.45p | 166123 |
*Close Price adjusted for both dividends and splits