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:
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Shore Capital
- Buy Bunzl (BNZL) by Shore Capital
- Hold Tortilla Mexican Grill (MEX) by Shore Capital
- Buy EnQuest (ENQ) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Tracsis (TRCS) by Berenberg
- Buy Angle (AGL) by Berenberg
- Buy Star Energy Group (STAR) by Canaccord Genuity
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | 2.25p | 2.25p | 2.04p | 2.25p | 2000 |
| 23/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 22/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 19/04/2024 | 2.25p | 2.25p | 2.03p | 2.25p | 30000 |
| 18/04/2024 | 2.25p | 2.25p | 2.03p | 2.25p | 452 |
| 17/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 16/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 15/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 12/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 11/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 10/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 09/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 08/04/2024 | 2.25p | 2.25p | 2.20p | 2.25p | 0 |
| 05/04/2024 | 2.25p | 2.35p | 2.25p | 2.25p | 2200 |
| 04/04/2024 | 2.25p | 2.35p | 2.25p | 2.25p | 29290 |
| 03/04/2024 | 2.20p | 2.25p | 2.11p | 2.25p | 0 |
| 02/04/2024 | 2.25p | 2.25p | 2.02p | 2.20p | 20000 |
| 28/03/2024 | 2.35p | 2.35p | 2.16p | 2.30p | 1141 |
| 27/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 26/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 25/03/2024 | 2.50p | 2.50p | 2.47p | 2.50p | 2442 |
| 22/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 21/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 20/03/2024 | 2.50p | 2.50p | 2.50p | 2.50p | 17988 |
| 19/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 18/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 15/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 14/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 13/03/2024 | 2.50p | 2.54p | 2.50p | 2.50p | 0 |
| 12/03/2024 | 2.65p | 2.65p | 2.50p | 2.50p | 48494 |
| 11/03/2024 | 2.80p | 2.80p | 2.53p | 2.65p | 3294 |
| 08/03/2024 | 2.85p | 2.93p | 2.74p | 2.80p | 0 |
| 07/03/2024 | 2.85p | 2.85p | 2.63p | 2.85p | 22852 |
| 06/03/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 05/03/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 04/03/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 01/03/2024 | 2.85p | 2.85p | 2.63p | 2.85p | 22748 |
| 29/02/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 28/02/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 27/02/2024 | 2.85p | 2.93p | 2.85p | 2.85p | 0 |
| 26/02/2024 | 2.80p | 2.90p | 2.80p | 2.85p | 13294 |
| 23/02/2024 | 2.80p | 2.80p | 2.74p | 2.80p | 0 |
| 22/02/2024 | 2.80p | 2.90p | 2.80p | 2.80p | 34174 |
| 21/02/2024 | 2.80p | 2.80p | 2.60p | 2.80p | 206 |
| 20/02/2024 | 2.80p | 2.80p | 2.61p | 2.80p | 20320 |
| 19/02/2024 | 2.75p | 3.00p | 2.58p | 2.75p | 79764 |
| 16/02/2024 | 2.75p | 2.75p | 2.58p | 2.75p | 2448 |
| 15/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 14/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 13/02/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 12/02/2024 | 2.75p | 2.75p | 2.65p | 2.75p | 0 |
| 09/02/2024 | 2.65p | 2.70p | 2.55p | 2.65p | 293689 |
| 08/02/2024 | 2.50p | 2.65p | 2.38p | 2.65p | 260000 |
| 07/02/2024 | 2.45p | 2.50p | 2.28p | 2.50p | 270833 |
| 06/02/2024 | 2.25p | 2.30p | 2.14p | 2.30p | 381604 |
| 05/02/2024 | 2.20p | 2.25p | 2.20p | 2.25p | 273650 |
| 02/02/2024 | 2.20p | 2.20p | 2.00p | 2.20p | 50896 |
| 01/02/2024 | 2.20p | 2.20p | 2.00p | 2.20p | 100000 |
| 31/01/2024 | 2.05p | 2.27p | 2.02p | 2.15p | 179818 |
| 30/01/2024 | 1.90p | 1.95p | 1.75p | 1.85p | 2710000 |
| 29/01/2024 | 1.75p | 1.85p | 1.70p | 1.85p | 1765000 |
| 26/01/2024 | 1.75p | 1.80p | 1.75p | 1.75p | 500000 |
| 25/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 24/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 23/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 22/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 19/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 18/01/2024 | 1.75p | 1.75p | 1.54p | 1.75p | 111707 |
| 17/01/2024 | 1.75p | 1.75p | 1.55p | 1.75p | 5198 |
| 16/01/2024 | 1.75p | 1.75p | 1.55p | 1.75p | 1160 |
| 15/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 12/01/2024 | 1.75p | 1.90p | 1.55p | 1.75p | 13039 |
| 11/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 10/01/2024 | 1.75p | 1.83p | 1.55p | 1.75p | 3947 |
| 09/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 08/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 05/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 04/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 03/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 02/01/2024 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 29/12/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 28/12/2023 | 1.75p | 1.75p | 1.61p | 1.75p | 17736 |
| 27/12/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 22/12/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 21/12/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 20/12/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 19/12/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 18/12/2023 | 1.75p | 1.75p | 1.58p | 1.75p | 500000 |
| 15/12/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 14/12/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 0 |
| 13/12/2023 | 1.60p | 1.75p | 1.60p | 1.75p | 56960 |
| 12/12/2023 | 1.60p | 1.68p | 1.60p | 1.60p | 58701 |
| 11/12/2023 | 1.35p | 1.50p | 1.30p | 1.45p | 0 |
| 08/12/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 07/12/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 06/12/2023 | 1.35p | 1.35p | 1.22p | 1.35p | 10 |
| 05/12/2023 | 1.35p | 1.35p | 1.22p | 1.35p | 105444 |
| 04/12/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 01/12/2023 | 1.35p | 1.35p | 1.22p | 1.35p | 7274 |
| 30/11/2023 | 1.35p | 1.35p | 1.22p | 1.35p | 6097 |
| 29/11/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 28/11/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 27/11/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 24/11/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 23/11/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 22/11/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 21/11/2023 | 1.35p | 1.40p | 1.35p | 1.35p | 0 |
| 20/11/2023 | 1.30p | 1.35p | 1.22p | 1.35p | 21674 |
| 17/11/2023 | 1.30p | 1.30p | 1.20p | 1.30p | 415 |
| 16/11/2023 | 1.30p | 1.50p | 1.30p | 1.30p | 30000 |
| 15/11/2023 | 1.30p | 1.37p | 1.30p | 1.30p | 0 |
| 14/11/2023 | 1.30p | 1.37p | 1.30p | 1.30p | 0 |
| 13/11/2023 | 1.30p | 1.37p | 1.30p | 1.30p | 0 |
| 10/11/2023 | 1.30p | 1.37p | 1.25p | 1.30p | 0 |
| 09/11/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/11/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/11/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/11/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 03/11/2023 | 1.25p | 1.35p | 1.25p | 1.25p | 20010 |
| 02/11/2023 | 1.20p | 1.25p | 1.20p | 1.25p | 0 |
| 01/11/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 31/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 30/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 27/10/2023 | 1.20p | 1.28p | 1.20p | 1.20p | 7500 |
| 26/10/2023 | 1.20p | 1.20p | 1.13p | 1.20p | 1748 |
| 25/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 24/10/2023 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 23/10/2023 | 1.15p | 1.20p | 1.15p | 1.20p | 0 |
| 20/10/2023 | 1.55p | 1.55p | 1.02p | 1.15p | 304029 |
| 19/10/2023 | 1.60p | 1.60p | 1.51p | 1.60p | 78110 |
| 18/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 17/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 16/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 13/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 12/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 11/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 10/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 09/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 06/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 05/10/2023 | 1.60p | 1.70p | 1.60p | 1.60p | 60617 |
| 04/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 03/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 02/10/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 29/09/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 28/09/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 27/09/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 26/09/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 25/09/2023 | 1.60p | 1.60p | 1.57p | 1.60p | 0 |
| 22/09/2023 | 1.80p | 1.80p | 1.40p | 1.60p | 505714 |
| 21/09/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 20/09/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 19/09/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 18/09/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 15/09/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 14/09/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 13/09/2023 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 12/09/2023 | 1.80p | 1.81p | 1.60p | 1.80p | 110769 |
| 11/09/2023 | 1.75p | 1.83p | 1.62p | 1.80p | 47547 |
| 08/09/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/09/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/09/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/09/2023 | 1.75p | 1.83p | 1.75p | 1.75p | 15000 |
| 04/09/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/09/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/08/2023 | 1.75p | 1.75p | 1.62p | 1.75p | 1509 |
| 29/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/08/2023 | 1.75p | 1.75p | 1.61p | 1.75p | 500 |
| 23/08/2023 | 1.75p | 1.75p | 1.60p | 1.75p | 895 |
| 22/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/08/2023 | 1.75p | 1.75p | 1.61p | 1.75p | 3490 |
| 16/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/08/2023 | 1.75p | 1.85p | 1.61p | 1.75p | 3104 |
| 14/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/08/2023 | 1.75p | 1.75p | 1.64p | 1.75p | 50000 |
| 07/08/2023 | 1.75p | 1.75p | 1.64p | 1.75p | 4150 |
| 04/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 02/08/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/08/2023 | 1.75p | 1.75p | 1.64p | 1.75p | 4207 |
| 31/07/2023 | 1.75p | 1.85p | 1.60p | 1.75p | 272 |
| 28/07/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/07/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/07/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/07/2023 | 1.75p | 1.75p | 1.64p | 1.75p | 15581 |
| 24/07/2023 | 1.75p | 1.75p | 1.60p | 1.75p | 300000 |
| 21/07/2023 | 1.75p | 1.75p | 1.60p | 1.75p | 2000 |
| 20/07/2023 | 1.75p | 1.75p | 1.60p | 1.75p | 50000 |
| 19/07/2023 | 1.75p | 1.85p | 1.75p | 1.75p | 800 |
| 18/07/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/07/2023 | 1.80p | 1.80p | 1.70p | 1.75p | 60000 |
| 14/07/2023 | 1.85p | 1.85p | 1.80p | 1.80p | 0 |
| 13/07/2023 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 12/07/2023 | 2.00p | 2.00p | 1.85p | 1.85p | 100000 |
*Close Price adjusted for both dividends and splits