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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2017 | 8.00p | 8.25p | 8.00p | 8.25p | 70000 |
| 24/04/2017 | 8.00p | 8.20p | 8.00p | 8.00p | 588 |
| 21/04/2017 | 8.25p | 8.25p | 7.85p | 8.00p | 85864 |
| 20/04/2017 | 7.50p | 8.30p | 7.50p | 8.25p | 230335 |
| 19/04/2017 | 8.00p | 8.00p | 7.38p | 7.38p | 0 |
| 18/04/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/04/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/04/2017 | 8.50p | 8.50p | 7.90p | 8.00p | 195485 |
| 11/04/2017 | 8.88p | 8.88p | 8.50p | 8.50p | 110000 |
| 10/04/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 07/04/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 06/04/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 05/04/2017 | 9.25p | 9.25p | 8.81p | 8.88p | 39515 |
| 04/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 03/04/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 31/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 28/03/2017 | 9.25p | 9.25p | 8.81p | 9.25p | 4234 |
| 27/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/03/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 60000 |
| 22/03/2017 | 9.00p | 9.25p | 9.00p | 9.25p | 0 |
| 21/03/2017 | 9.00p | 9.00p | 8.81p | 9.00p | 20 |
| 20/03/2017 | 9.00p | 9.25p | 9.00p | 9.00p | 15000 |
| 17/03/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/03/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/03/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/03/2017 | 9.00p | 9.00p | 8.81p | 9.00p | 387 |
| 13/03/2017 | 9.38p | 9.38p | 9.00p | 9.00p | 195 |
| 10/03/2017 | 9.13p | 9.38p | 9.10p | 9.38p | 144818 |
| 09/03/2017 | 9.13p | 9.25p | 9.13p | 9.13p | 252183 |
| 08/03/2017 | 9.13p | 9.30p | 9.00p | 9.13p | 240649 |
| 07/03/2017 | 9.25p | 9.70p | 9.00p | 9.13p | 429242 |
| 06/03/2017 | 9.25p | 9.30p | 9.25p | 9.25p | 100000 |
| 03/03/2017 | 9.25p | 9.25p | 9.15p | 9.25p | 453 |
| 02/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/03/2017 | 9.25p | 9.50p | 9.25p | 9.25p | 35526 |
| 28/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 100000 |
| 27/02/2017 | 9.25p | 9.30p | 9.15p | 9.25p | 51000 |
| 24/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 23/02/2017 | 9.25p | 9.30p | 9.15p | 9.25p | 56718 |
| 22/02/2017 | 9.25p | 9.30p | 9.15p | 9.25p | 5075 |
| 21/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/02/2017 | 9.25p | 9.25p | 9.15p | 9.25p | 10000 |
| 17/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/02/2017 | 9.25p | 9.30p | 9.25p | 9.25p | 32816 |
| 15/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 14/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/02/2017 | 9.25p | 9.30p | 9.25p | 9.25p | 50000 |
| 10/02/2017 | 9.25p | 9.35p | 9.15p | 9.25p | 13623 |
| 09/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/02/2017 | 9.25p | 9.40p | 9.15p | 9.25p | 25638 |
| 07/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/02/2017 | 9.25p | 9.25p | 9.15p | 9.25p | 1000 |
| 03/02/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 02/02/2017 | 9.38p | 9.38p | 9.25p | 9.25p | 75000 |
| 01/02/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 31/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 30/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 27/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 26/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 25/01/2017 | 9.63p | 9.63p | 9.38p | 9.38p | 0 |
| 24/01/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 23/01/2017 | 9.75p | 9.75p | 9.63p | 9.63p | 0 |
| 20/01/2017 | 9.75p | 10.00p | 9.75p | 9.75p | 30000 |
| 19/01/2017 | 9.75p | 9.90p | 9.75p | 9.75p | 4726 |
| 18/01/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/01/2017 | 9.38p | 9.90p | 9.38p | 9.75p | 16161 |
| 16/01/2017 | 9.38p | 9.62p | 9.25p | 9.38p | 30000 |
| 13/01/2017 | 9.38p | 9.64p | 9.25p | 9.38p | 15326 |
| 12/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 11/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 10/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 09/01/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 996 |
| 06/01/2017 | 9.38p | 9.65p | 9.25p | 9.38p | 36000 |
| 05/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 04/01/2017 | 9.38p | 9.38p | 9.13p | 9.38p | 95000 |
| 03/01/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 30/12/2016 | 9.38p | 9.75p | 9.38p | 9.38p | 382 |
| 29/12/2016 | 9.25p | 9.38p | 9.25p | 9.38p | 0 |
| 28/12/2016 | 9.25p | 9.25p | 9.15p | 9.25p | 3000 |
| 23/12/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/12/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/12/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/12/2016 | 9.25p | 9.25p | 9.13p | 9.25p | 1525 |
| 19/12/2016 | 9.13p | 9.25p | 9.06p | 9.25p | 90000 |
| 16/12/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 15/12/2016 | 9.25p | 9.25p | 9.13p | 9.13p | 0 |
| 14/12/2016 | 9.63p | 9.63p | 9.25p | 9.25p | 40000 |
| 13/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 12/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 09/12/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 08/12/2016 | 9.75p | 9.75p | 9.63p | 9.63p | 0 |
| 07/12/2016 | 9.75p | 9.75p | 9.65p | 9.75p | 3307 |
| 06/12/2016 | 9.63p | 9.71p | 9.63p | 9.63p | 50000 |
| 05/12/2016 | 9.63p | 9.73p | 9.63p | 9.63p | 10282 |
| 02/12/2016 | 10.38p | 10.38p | 9.60p | 9.63p | 195299 |
| 01/12/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/11/2016 | 10.50p | 10.50p | 10.35p | 10.50p | 1903 |
| 18/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/11/2016 | 10.50p | 10.50p | 10.35p | 10.50p | 35000 |
| 16/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/11/2016 | 10.50p | 10.50p | 10.35p | 10.50p | 850 |
| 11/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 25000 |
| 08/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/11/2016 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/11/2016 | 10.63p | 10.63p | 10.35p | 10.50p | 342260 |
| 03/11/2016 | 10.75p | 10.75p | 10.55p | 10.63p | 233 |
| 02/11/2016 | 10.88p | 11.00p | 10.88p | 10.88p | 0 |
| 01/11/2016 | 10.63p | 11.25p | 10.63p | 11.00p | 253526 |
| 31/10/2016 | 10.00p | 10.63p | 10.00p | 10.63p | 401000 |
| 28/10/2016 | 10.00p | 10.00p | 9.88p | 10.00p | 14144 |
| 27/10/2016 | 9.75p | 10.00p | 9.75p | 10.00p | 108711 |
| 26/10/2016 | 9.88p | 10.25p | 9.50p | 9.75p | 636924 |
| 25/10/2016 | 9.75p | 10.00p | 9.75p | 9.88p | 70000 |
| 24/10/2016 | 10.00p | 10.00p | 9.88p | 9.88p | 0 |
| 21/10/2016 | 9.88p | 10.00p | 9.80p | 10.00p | 25862 |
| 20/10/2016 | 9.88p | 9.88p | 9.81p | 9.88p | 10000 |
| 19/10/2016 | 10.00p | 10.00p | 9.88p | 9.88p | 0 |
| 18/10/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/10/2016 | 10.00p | 10.00p | 9.80p | 10.00p | 10000 |
| 14/10/2016 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
| 13/10/2016 | 9.63p | 10.35p | 9.63p | 10.25p | 141976 |
| 12/10/2016 | 9.25p | 9.63p | 9.25p | 9.63p | 30000 |
| 11/10/2016 | 9.63p | 9.63p | 9.25p | 9.25p | 55000 |
| 10/10/2016 | 9.75p | 9.75p | 9.54p | 9.63p | 25000 |
| 07/10/2016 | 7.63p | 10.38p | 7.63p | 9.75p | 733241 |
| 06/10/2016 | 7.25p | 7.90p | 7.25p | 7.63p | 639046 |
| 05/10/2016 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
| 04/10/2016 | 7.00p | 7.00p | 6.90p | 7.00p | 1225 |
| 03/10/2016 | 7.00p | 7.13p | 7.00p | 7.00p | 100000 |
| 30/09/2016 | 7.00p | 7.00p | 6.75p | 7.00p | 200000 |
| 29/09/2016 | 7.00p | 7.13p | 6.88p | 7.00p | 102457 |
| 28/09/2016 | 6.88p | 7.00p | 6.88p | 7.00p | 50000 |
| 27/09/2016 | 6.88p | 6.88p | 6.85p | 6.88p | 754 |
| 26/09/2016 | 7.25p | 7.25p | 6.88p | 6.88p | 41306 |
| 23/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/09/2016 | 7.25p | 7.25p | 7.01p | 7.25p | 2997 |
| 19/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 3000 |
| 15/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/09/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/09/2016 | 7.13p | 7.25p | 7.13p | 7.25p | 5000 |
| 09/09/2016 | 7.13p | 7.13p | 6.75p | 7.13p | 33333 |
| 08/09/2016 | 7.13p | 7.13p | 6.94p | 7.13p | 2656 |
| 07/09/2016 | 7.00p | 7.13p | 6.75p | 7.13p | 222391 |
| 06/09/2016 | 7.13p | 7.20p | 6.94p | 7.00p | 60244 |
| 05/09/2016 | 7.13p | 7.13p | 6.84p | 7.13p | 339600 |
| 02/09/2016 | 7.25p | 7.25p | 7.11p | 7.13p | 47043 |
| 01/09/2016 | 7.38p | 7.38p | 7.25p | 7.25p | 10000 |
| 31/08/2016 | 7.50p | 7.50p | 7.26p | 7.38p | 20000 |
| 30/08/2016 | 7.50p | 7.75p | 7.50p | 7.50p | 30208 |
| 26/08/2016 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 25/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/08/2016 | 7.75p | 7.75p | 7.51p | 7.75p | 30000 |
| 22/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/08/2016 | 7.63p | 7.75p | 7.55p | 7.75p | 75000 |
| 15/08/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/08/2016 | 7.75p | 7.75p | 7.63p | 7.63p | 0 |
| 11/08/2016 | 7.63p | 7.88p | 7.63p | 7.75p | 101 |
| 10/08/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 09/08/2016 | 7.63p | 7.63p | 7.55p | 7.63p | 4516 |
| 08/08/2016 | 7.75p | 7.75p | 7.63p | 7.63p | 0 |
| 05/08/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/08/2016 | 7.63p | 7.75p | 7.63p | 7.75p | 0 |
| 03/08/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/08/2016 | 7.63p | 7.63p | 7.55p | 7.63p | 1047 |
| 01/08/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/07/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/07/2016 | 7.88p | 7.88p | 7.63p | 7.63p | 10000 |
| 27/07/2016 | 7.88p | 8.00p | 7.88p | 7.88p | 15000 |
| 26/07/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 25/07/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 22/07/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 21/07/2016 | 7.88p | 7.88p | 7.78p | 7.88p | 4521 |
| 20/07/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 19/07/2016 | 7.88p | 7.88p | 7.80p | 7.88p | 14000 |
| 18/07/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 15/07/2016 | 7.88p | 7.99p | 7.88p | 7.88p | 24765 |
| 14/07/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/07/2016 | 7.75p | 7.88p | 7.55p | 7.88p | 58944 |
| 12/07/2016 | 7.25p | 7.75p | 7.25p | 7.75p | 35000 |
*Close Price adjusted for both dividends and splits