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 |
|---|---|---|---|---|---|
| 18/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 17/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 14/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/08/2020 | 2.75p | 2.75p | 2.53p | 2.75p | 6476 |
| 10/08/2020 | 2.75p | 2.95p | 2.53p | 2.75p | 8545 |
| 07/08/2020 | 2.75p | 2.95p | 2.75p | 2.75p | 6476 |
| 06/08/2020 | 2.65p | 2.80p | 2.51p | 2.75p | 250000 |
| 05/08/2020 | 2.60p | 2.80p | 2.50p | 2.65p | 164072 |
| 04/08/2020 | 2.55p | 2.79p | 2.43p | 2.60p | 11000 |
| 03/08/2020 | 2.55p | 2.55p | 2.50p | 2.55p | 0 |
| 31/07/2020 | 2.50p | 2.60p | 2.50p | 2.50p | 15000 |
| 30/07/2020 | 2.50p | 2.70p | 2.50p | 2.50p | 50000 |
| 29/07/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/07/2020 | 2.50p | 2.59p | 2.50p | 2.50p | 138324 |
| 27/07/2020 | 2.55p | 2.55p | 2.43p | 2.50p | 20000 |
| 24/07/2020 | 2.55p | 2.55p | 2.43p | 2.55p | 11995 |
| 23/07/2020 | 2.60p | 2.60p | 2.55p | 2.55p | 0 |
| 22/07/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 21/07/2020 | 2.60p | 2.77p | 2.60p | 2.60p | 161 |
| 20/07/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 17/07/2020 | 2.60p | 2.77p | 2.60p | 2.60p | 3800 |
| 16/07/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 15/07/2020 | 2.60p | 2.77p | 2.60p | 2.60p | 63236 |
| 14/07/2020 | 2.60p | 2.80p | 2.44p | 2.60p | 59000 |
| 13/07/2020 | 2.70p | 2.77p | 2.60p | 2.60p | 100900 |
| 10/07/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 09/07/2020 | 2.70p | 2.70p | 2.43p | 2.70p | 500 |
| 08/07/2020 | 2.75p | 2.87p | 2.50p | 2.70p | 146870 |
| 07/07/2020 | 2.80p | 2.80p | 2.75p | 2.75p | 0 |
| 06/07/2020 | 2.80p | 2.80p | 2.63p | 2.80p | 10000 |
| 03/07/2020 | 2.80p | 2.93p | 2.80p | 2.80p | 3300 |
| 02/07/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 01/07/2020 | 2.80p | 2.80p | 2.70p | 2.80p | 16583 |
| 30/06/2020 | 2.80p | 2.94p | 2.70p | 2.80p | 8300 |
| 29/06/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 26/06/2020 | 2.80p | 2.94p | 2.80p | 2.80p | 75000 |
| 25/06/2020 | 2.80p | 2.80p | 2.70p | 2.80p | 14603 |
| 24/06/2020 | 2.80p | 2.80p | 2.70p | 2.80p | 37133 |
| 23/06/2020 | 2.90p | 2.90p | 2.60p | 2.60p | 429724 |
| 22/06/2020 | 3.10p | 3.29p | 2.62p | 2.90p | 390694 |
| 19/06/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 18/06/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 20000 |
| 17/06/2020 | 2.90p | 2.90p | 2.89p | 2.90p | 3500 |
| 16/06/2020 | 2.90p | 2.90p | 2.75p | 2.90p | 291 |
| 15/06/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 18042 |
| 12/06/2020 | 2.90p | 2.97p | 2.90p | 2.90p | 3350 |
| 11/06/2020 | 2.90p | 3.00p | 2.73p | 2.90p | 129592 |
| 10/06/2020 | 2.90p | 3.00p | 2.76p | 2.90p | 38792 |
| 09/06/2020 | 2.95p | 3.15p | 2.90p | 2.90p | 231516 |
| 08/06/2020 | 3.10p | 3.19p | 2.62p | 2.95p | 432335 |
| 05/06/2020 | 2.65p | 3.20p | 2.65p | 3.10p | 276130 |
| 04/06/2020 | 2.65p | 2.70p | 2.61p | 2.65p | 51392 |
| 03/06/2020 | 2.40p | 2.70p | 2.40p | 2.65p | 336473 |
| 02/06/2020 | 2.35p | 2.50p | 2.35p | 2.40p | 25000 |
| 01/06/2020 | 2.35p | 2.40p | 2.35p | 2.35p | 368138 |
| 29/05/2020 | 2.55p | 2.60p | 2.35p | 2.35p | 1286013 |
| 28/05/2020 | 2.75p | 2.75p | 2.50p | 2.55p | 23090 |
| 27/05/2020 | 2.75p | 2.89p | 2.75p | 2.75p | 11516 |
| 26/05/2020 | 2.75p | 3.00p | 2.51p | 2.75p | 64162 |
| 25/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/05/2020 | 2.75p | 2.87p | 2.75p | 2.75p | 19832 |
| 20/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 19/05/2020 | 2.75p | 2.87p | 2.75p | 2.75p | 16641 |
| 18/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/05/2020 | 2.75p | 2.89p | 2.75p | 2.75p | 3000 |
| 14/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/05/2020 | 2.75p | 2.75p | 2.51p | 2.75p | 129387 |
| 12/05/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/05/2020 | 2.90p | 2.90p | 2.60p | 2.75p | 275231 |
| 08/05/2020 | 2.90p | 2.97p | 2.90p | 2.90p | 8000 |
| 07/05/2020 | 2.90p | 2.97p | 2.90p | 2.90p | 8000 |
| 06/05/2020 | 2.90p | 2.90p | 2.80p | 2.90p | 13172 |
| 05/05/2020 | 3.00p | 3.00p | 2.86p | 2.90p | 103072 |
| 04/05/2020 | 3.00p | 3.05p | 3.00p | 3.00p | 0 |
| 01/05/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 30/04/2020 | 3.05p | 3.09p | 2.86p | 3.05p | 35657 |
| 29/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 28/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 27/04/2020 | 3.05p | 3.09p | 2.86p | 3.05p | 475685 |
| 24/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 23/04/2020 | 3.05p | 3.09p | 2.81p | 3.05p | 198679 |
| 22/04/2020 | 3.05p | 3.10p | 3.05p | 3.05p | 4000 |
| 21/04/2020 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 20/04/2020 | 2.85p | 3.19p | 2.81p | 3.05p | 1204819 |
| 17/04/2020 | 3.00p | 3.00p | 2.67p | 2.85p | 54104 |
| 16/04/2020 | 3.15p | 3.15p | 2.80p | 2.95p | 240578 |
| 15/04/2020 | 3.55p | 3.55p | 3.00p | 3.15p | 303751 |
| 14/04/2020 | 3.35p | 3.69p | 3.35p | 3.55p | 158879 |
| 13/04/2020 | 3.45p | 3.45p | 3.21p | 3.35p | 353095 |
| 10/04/2020 | 3.45p | 3.45p | 3.21p | 3.35p | 353095 |
| 09/04/2020 | 3.45p | 3.45p | 3.21p | 3.35p | 353095 |
| 08/04/2020 | 3.60p | 3.98p | 3.10p | 3.35p | 1379097 |
| 07/04/2020 | 3.60p | 3.67p | 3.60p | 3.60p | 40000 |
| 06/04/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 03/04/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 02/04/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 01/04/2020 | 3.60p | 3.70p | 3.50p | 3.60p | 21197 |
| 31/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 30/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 27/03/2020 | 3.60p | 3.68p | 3.60p | 3.60p | 10000 |
| 26/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 25/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 24/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 23/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/03/2020 | 3.75p | 3.75p | 2.75p | 3.60p | 249911 |
| 19/03/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 3694 |
| 18/03/2020 | 3.90p | 3.90p | 3.70p | 3.75p | 19173 |
| 17/03/2020 | 4.25p | 4.35p | 3.65p | 3.90p | 111198 |
| 16/03/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/03/2020 | 4.25p | 4.39p | 4.00p | 4.25p | 6298 |
| 12/03/2020 | 4.35p | 4.35p | 4.00p | 4.25p | 17666 |
| 11/03/2020 | 4.45p | 4.50p | 4.20p | 4.35p | 5974 |
| 10/03/2020 | 4.55p | 4.55p | 4.30p | 4.45p | 6857 |
| 09/03/2020 | 4.70p | 4.70p | 4.55p | 4.55p | 68415 |
| 06/03/2020 | 4.75p | 4.75p | 4.60p | 4.70p | 11534 |
| 05/03/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 5000 |
| 04/03/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 8637 |
| 03/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/03/2020 | 4.75p | 4.78p | 4.60p | 4.75p | 7883 |
| 28/02/2020 | 4.75p | 4.75p | 4.60p | 4.75p | 10706 |
| 27/02/2020 | 4.80p | 4.80p | 4.60p | 4.75p | 37757 |
| 26/02/2020 | 4.80p | 4.80p | 4.50p | 4.80p | 11611 |
| 25/02/2020 | 4.80p | 4.87p | 4.62p | 4.80p | 24771 |
| 24/02/2020 | 4.80p | 4.87p | 4.80p | 4.80p | 5500 |
| 21/02/2020 | 4.80p | 4.87p | 4.60p | 4.80p | 32403 |
| 20/02/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 110000 |
| 19/02/2020 | 4.80p | 5.00p | 4.80p | 4.80p | 28650 |
| 18/02/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 10368 |
| 17/02/2020 | 4.80p | 4.87p | 4.80p | 4.80p | 10000 |
| 14/02/2020 | 4.80p | 4.87p | 4.62p | 4.80p | 39875 |
| 13/02/2020 | 4.80p | 4.90p | 4.80p | 4.80p | 85243 |
| 12/02/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 11/02/2020 | 4.80p | 4.90p | 4.63p | 4.80p | 43613 |
| 10/02/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 07/02/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 06/02/2020 | 4.80p | 4.92p | 4.80p | 4.80p | 8820 |
| 05/02/2020 | 4.80p | 4.93p | 4.62p | 4.80p | 16779 |
| 04/02/2020 | 4.80p | 4.94p | 4.62p | 4.80p | 14690 |
| 03/02/2020 | 4.80p | 4.80p | 4.60p | 4.80p | 10311 |
| 31/01/2020 | 4.80p | 5.00p | 4.65p | 4.80p | 144837 |
| 30/01/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 29/01/2020 | 4.80p | 5.00p | 4.62p | 4.80p | 7453 |
| 28/01/2020 | 4.90p | 5.00p | 4.65p | 4.80p | 26897 |
| 27/01/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 24/01/2020 | 4.80p | 4.90p | 4.80p | 4.90p | 0 |
| 23/01/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 22/01/2020 | 4.80p | 5.00p | 4.80p | 4.80p | 63261 |
| 21/01/2020 | 4.80p | 4.89p | 4.80p | 4.80p | 4100 |
| 20/01/2020 | 5.05p | 5.05p | 4.80p | 4.80p | 33239 |
| 17/01/2020 | 5.05p | 5.10p | 5.05p | 5.05p | 6575 |
| 16/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 15/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 14/01/2020 | 5.05p | 5.10p | 5.05p | 5.05p | 2000 |
| 13/01/2020 | 5.05p | 5.05p | 4.90p | 5.05p | 2000 |
| 10/01/2020 | 5.05p | 5.18p | 5.05p | 5.05p | 22199 |
| 09/01/2020 | 5.25p | 5.25p | 4.90p | 5.05p | 57454 |
| 08/01/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 10035 |
| 07/01/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 60876 |
| 06/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/01/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 31/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/12/2019 | 5.25p | 5.25p | 5.10p | 5.25p | 65000 |
| 27/12/2019 | 5.25p | 5.25p | 5.19p | 5.25p | 8955 |
| 26/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/12/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 14837 |
| 20/12/2019 | 4.95p | 6.50p | 4.81p | 5.25p | 673227 |
| 19/12/2019 | 4.95p | 4.95p | 4.85p | 4.85p | 0 |
| 18/12/2019 | 4.85p | 4.95p | 4.85p | 4.95p | 12000 |
| 17/12/2019 | 4.85p | 4.90p | 4.85p | 4.85p | 600 |
| 16/12/2019 | 4.85p | 5.00p | 4.85p | 4.85p | 33000 |
| 13/12/2019 | 5.03p | 5.03p | 4.80p | 4.85p | 42000 |
| 12/12/2019 | 5.03p | 5.03p | 4.85p | 4.85p | 0 |
| 11/12/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 10/12/2019 | 5.08p | 5.08p | 5.03p | 5.03p | 0 |
| 09/12/2019 | 5.08p | 5.08p | 5.08p | 5.08p | 0 |
| 06/12/2019 | 5.03p | 5.08p | 4.85p | 5.08p | 59011 |
| 05/12/2019 | 5.25p | 5.25p | 5.00p | 5.03p | 71500 |
| 04/12/2019 | 5.25p | 5.25p | 5.02p | 5.25p | 84851 |
| 03/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/12/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/11/2019 | 5.25p | 5.30p | 5.25p | 5.25p | 10912 |
| 28/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 100000 |
| 27/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/11/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 1800 |
| 21/11/2019 | 5.25p | 5.50p | 5.25p | 5.25p | 45000 |
| 20/11/2019 | 5.25p | 5.25p | 5.05p | 5.25p | 22099 |
| 19/11/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 55239 |
| 18/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
*Close Price adjusted for both dividends and splits