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 |
|---|---|---|---|---|---|
| 03/03/2022 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 02/03/2022 | 2.85p | 2.85p | 2.56p | 2.80p | 142479 |
| 01/03/2022 | 2.80p | 2.86p | 2.70p | 2.85p | 55454 |
| 28/02/2022 | 2.95p | 2.95p | 2.80p | 2.80p | 0 |
| 25/02/2022 | 3.00p | 3.00p | 2.33p | 2.95p | 47222 |
| 24/02/2022 | 3.00p | 3.00p | 2.70p | 3.00p | 24674 |
| 23/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/02/2022 | 3.10p | 3.10p | 3.00p | 3.00p | 0 |
| 21/02/2022 | 3.10p | 3.50p | 3.10p | 3.10p | 1 |
| 18/02/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 17/02/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 16/02/2022 | 2.85p | 3.10p | 2.85p | 3.10p | 0 |
| 15/02/2022 | 2.90p | 2.90p | 2.85p | 2.85p | 0 |
| 14/02/2022 | 3.00p | 3.00p | 2.80p | 2.90p | 61344 |
| 11/02/2022 | 3.00p | 3.00p | 2.82p | 3.00p | 923 |
| 10/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/02/2022 | 3.00p | 3.00p | 2.86p | 3.00p | 45229 |
| 04/02/2022 | 2.95p | 3.10p | 2.95p | 3.00p | 110000 |
| 03/02/2022 | 2.85p | 3.06p | 2.85p | 2.95p | 24509 |
| 02/02/2022 | 2.85p | 2.85p | 2.61p | 2.85p | 10000 |
| 01/02/2022 | 3.25p | 3.25p | 2.55p | 2.75p | 464394 |
| 31/01/2022 | 3.25p | 3.38p | 3.25p | 3.25p | 29263 |
| 28/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/01/2022 | 3.50p | 3.50p | 3.25p | 3.25p | 0 |
| 24/01/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 38600 |
| 21/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/01/2022 | 3.50p | 4.00p | 3.00p | 3.50p | 267857 |
| 19/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/01/2022 | 3.50p | 3.50p | 3.09p | 3.50p | 19367 |
| 14/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/01/2022 | 3.25p | 3.48p | 3.09p | 3.25p | 4394 |
| 07/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/12/2021 | 3.25p | 3.25p | 3.07p | 3.25p | 1580 |
| 28/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/12/2021 | 3.25p | 3.25p | 3.07p | 3.25p | 30000 |
| 21/12/2021 | 3.25p | 3.25p | 3.08p | 3.25p | 12098 |
| 20/12/2021 | 3.25p | 3.25p | 3.08p | 3.25p | 2420 |
| 17/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2021 | 3.10p | 3.25p | 3.10p | 3.25p | 375000 |
| 03/12/2021 | 3.10p | 3.10p | 3.06p | 3.10p | 108990 |
| 02/12/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 01/12/2021 | 3.25p | 3.25p | 3.05p | 3.10p | 130712 |
| 30/11/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/11/2021 | 3.25p | 3.25p | 3.05p | 3.25p | 4000 |
| 26/11/2021 | 3.25p | 3.48p | 3.25p | 3.25p | 3376 |
| 25/11/2021 | 3.50p | 3.50p | 3.08p | 3.25p | 1909 |
| 24/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/11/2021 | 3.50p | 3.50p | 3.22p | 3.50p | 13331 |
| 16/11/2021 | 3.50p | 3.50p | 3.08p | 3.50p | 3875 |
| 15/11/2021 | 3.50p | 3.50p | 3.04p | 3.50p | 197851 |
| 12/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/11/2021 | 3.50p | 3.50p | 3.22p | 3.50p | 4111 |
| 08/11/2021 | 3.50p | 3.50p | 3.22p | 3.50p | 17217 |
| 05/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 24676 |
| 28/10/2021 | 3.50p | 3.79p | 3.50p | 3.50p | 12470 |
| 27/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/10/2021 | 3.50p | 4.00p | 3.20p | 3.50p | 11400 |
| 25/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 29171 |
| 22/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 575 |
| 21/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/10/2021 | 3.50p | 3.50p | 3.21p | 3.50p | 5598 |
| 15/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 19000 |
| 08/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/09/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/09/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/09/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/09/2021 | 3.60p | 3.60p | 3.50p | 3.50p | 0 |
| 24/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 23/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/09/2021 | 3.60p | 3.60p | 3.31p | 3.60p | 16515 |
| 21/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 17/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 16/09/2021 | 3.60p | 3.60p | 3.40p | 3.60p | 90348 |
| 15/09/2021 | 3.60p | 3.60p | 3.41p | 3.60p | 16506 |
| 14/09/2021 | 3.60p | 3.60p | 3.41p | 3.60p | 16862 |
| 13/09/2021 | 3.60p | 3.60p | 3.40p | 3.60p | 2331 |
| 10/09/2021 | 3.60p | 3.60p | 3.40p | 3.60p | 5000 |
| 09/09/2021 | 3.60p | 3.92p | 3.60p | 3.60p | 14976 |
| 08/09/2021 | 3.45p | 3.77p | 3.13p | 3.45p | 106 |
| 07/09/2021 | 3.45p | 3.50p | 3.13p | 3.45p | 116225 |
| 06/09/2021 | 3.45p | 3.45p | 3.13p | 3.45p | 55000 |
| 03/09/2021 | 3.45p | 3.45p | 3.13p | 3.45p | 1912 |
| 02/09/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 01/09/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 31/08/2021 | 3.55p | 3.55p | 3.25p | 3.45p | 116336 |
| 30/08/2021 | 3.55p | 3.55p | 3.25p | 3.55p | 308 |
| 27/08/2021 | 3.55p | 3.55p | 3.25p | 3.55p | 308 |
| 26/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 24/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 23/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 20/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 19/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 18/08/2021 | 3.55p | 3.55p | 3.34p | 3.55p | 1651 |
| 17/08/2021 | 3.55p | 3.55p | 3.50p | 3.55p | 39169 |
| 16/08/2021 | 3.55p | 3.55p | 3.34p | 3.55p | 15156 |
| 13/08/2021 | 3.55p | 3.77p | 3.55p | 3.55p | 185 |
| 12/08/2021 | 3.55p | 3.70p | 3.34p | 3.55p | 118327 |
| 11/08/2021 | 3.55p | 3.55p | 3.34p | 3.55p | 10697 |
| 10/08/2021 | 3.55p | 3.77p | 3.55p | 3.55p | 12500 |
| 09/08/2021 | 3.55p | 3.70p | 3.55p | 3.55p | 100000 |
| 06/08/2021 | 3.55p | 3.70p | 3.55p | 3.55p | 25000 |
| 05/08/2021 | 3.55p | 3.70p | 3.55p | 3.55p | 16135 |
| 04/08/2021 | 3.75p | 3.86p | 3.20p | 3.55p | 71067 |
| 03/08/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/08/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/07/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/07/2021 | 3.75p | 4.00p | 3.75p | 3.75p | 20000 |
| 28/07/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/07/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/07/2021 | 3.75p | 3.89p | 3.50p | 3.75p | 40032 |
| 23/07/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 17500 |
| 22/07/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/07/2021 | 3.75p | 3.75p | 3.53p | 3.75p | 170000 |
| 20/07/2021 | 3.75p | 4.00p | 3.60p | 3.75p | 58293 |
| 19/07/2021 | 4.00p | 4.00p | 3.55p | 3.75p | 259829 |
| 16/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/07/2021 | 4.00p | 4.14p | 4.00p | 4.00p | 4758 |
| 14/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/07/2021 | 4.00p | 4.10p | 4.00p | 4.00p | 53270 |
| 09/07/2021 | 4.00p | 4.08p | 4.00p | 4.00p | 15000 |
| 08/07/2021 | 4.00p | 4.00p | 3.85p | 4.00p | 50000 |
| 07/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/07/2021 | 4.00p | 4.08p | 3.85p | 4.00p | 19942 |
| 05/07/2021 | 4.00p | 4.20p | 4.00p | 4.00p | 100000 |
| 02/07/2021 | 4.00p | 4.00p | 3.80p | 4.00p | 92292 |
| 01/07/2021 | 4.00p | 4.10p | 4.00p | 4.00p | 100000 |
| 30/06/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/06/2021 | 4.00p | 4.14p | 3.81p | 4.00p | 38491 |
| 28/06/2021 | 4.25p | 4.25p | 4.00p | 4.00p | 152024 |
| 25/06/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 100000 |
| 24/06/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 4667 |
| 23/06/2021 | 4.35p | 4.35p | 3.90p | 4.25p | 193227 |
| 22/06/2021 | 4.35p | 4.60p | 4.00p | 4.35p | 675438 |
| 21/06/2021 | 4.40p | 4.40p | 4.08p | 4.35p | 3813 |
| 18/06/2021 | 4.75p | 4.75p | 4.16p | 4.40p | 100000 |
| 17/06/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/06/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 75391 |
| 15/06/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/06/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 6330 |
| 11/06/2021 | 5.00p | 5.01p | 4.50p | 5.00p | 52816 |
| 10/06/2021 | 5.00p | 5.00p | 4.68p | 5.00p | 100000 |
| 09/06/2021 | 5.25p | 5.25p | 5.00p | 5.00p | 18000 |
| 08/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/06/2021 | 5.50p | 5.50p | 5.00p | 5.25p | 130000 |
| 04/06/2021 | 5.50p | 5.70p | 5.50p | 5.50p | 349 |
| 03/06/2021 | 5.50p | 5.70p | 5.10p | 5.50p | 18448 |
| 02/06/2021 | 5.50p | 5.70p | 4.80p | 5.50p | 246745 |
| 01/06/2021 | 5.10p | 5.65p | 5.10p | 5.50p | 93338 |
| 31/05/2021 | 5.10p | 5.10p | 4.80p | 5.10p | 17966 |
| 28/05/2021 | 5.10p | 5.10p | 4.80p | 5.10p | 17966 |
| 27/05/2021 | 5.50p | 5.50p | 4.80p | 5.10p | 321137 |
*Close Price adjusted for both dividends and splits