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 |
|---|---|---|---|---|---|
| 11/07/2016 | 6.88p | 7.25p | 6.88p | 7.25p | 83000 |
| 08/07/2016 | 6.88p | 7.00p | 6.50p | 6.88p | 160000 |
| 07/07/2016 | 6.88p | 6.90p | 6.88p | 6.88p | 1030 |
| 06/07/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 05/07/2016 | 7.00p | 7.00p | 6.80p | 6.88p | 18500 |
| 04/07/2016 | 6.88p | 7.00p | 6.88p | 7.00p | 0 |
| 01/07/2016 | 7.13p | 7.15p | 6.88p | 6.88p | 20000 |
| 30/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 27/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 24/06/2016 | 7.00p | 7.15p | 7.00p | 7.13p | 15169 |
| 23/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 22/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 20/06/2016 | 7.13p | 7.25p | 7.13p | 7.13p | 50000 |
| 17/06/2016 | 7.63p | 7.63p | 7.00p | 7.13p | 10100 |
| 16/06/2016 | 7.63p | 7.63p | 7.15p | 7.63p | 178097 |
| 15/06/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/06/2016 | 7.75p | 7.75p | 7.60p | 7.63p | 1000 |
| 13/06/2016 | 7.88p | 7.88p | 7.75p | 7.75p | 0 |
| 10/06/2016 | 8.13p | 8.13p | 7.88p | 7.88p | 10000 |
| 09/06/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 08/06/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/06/2016 | 8.25p | 8.25p | 8.10p | 8.13p | 3000 |
| 06/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/06/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/06/2016 | 8.25p | 8.25p | 8.10p | 8.25p | 5000 |
| 31/05/2016 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 27/05/2016 | 8.38p | 8.60p | 8.13p | 8.25p | 69500 |
| 26/05/2016 | 8.38p | 8.50p | 8.38p | 8.38p | 11764 |
| 25/05/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 24/05/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 23/05/2016 | 8.63p | 8.63p | 8.38p | 8.38p | 30000 |
| 20/05/2016 | 9.50p | 9.50p | 8.63p | 8.63p | 0 |
| 19/05/2016 | 9.50p | 9.60p | 9.50p | 9.50p | 29545 |
| 18/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/05/2016 | 9.50p | 9.65p | 9.50p | 9.50p | 51885 |
| 13/05/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/05/2016 | 9.50p | 9.50p | 9.40p | 9.50p | 12570 |
| 11/05/2016 | 9.38p | 9.50p | 9.38p | 9.50p | 0 |
| 10/05/2016 | 9.63p | 9.63p | 9.35p | 9.38p | 217275 |
| 09/05/2016 | 9.75p | 9.75p | 9.50p | 9.63p | 50000 |
| 06/05/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/05/2016 | 9.75p | 9.75p | 9.63p | 9.75p | 0 |
| 04/05/2016 | 9.63p | 9.75p | 9.63p | 9.75p | 34000 |
| 03/05/2016 | 9.63p | 9.75p | 9.63p | 9.63p | 125000 |
| 29/04/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 28/04/2016 | 9.63p | 9.65p | 9.63p | 9.63p | 279 |
| 27/04/2016 | 9.63p | 9.65p | 9.63p | 9.63p | 231 |
| 26/04/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 25/04/2016 | 9.25p | 9.63p | 9.25p | 9.63p | 94043 |
| 22/04/2016 | 9.25p | 9.50p | 9.25p | 9.25p | 52720 |
| 21/04/2016 | 9.00p | 9.25p | 9.00p | 9.25p | 50408 |
| 20/04/2016 | 8.63p | 9.00p | 8.54p | 9.00p | 310570 |
| 19/04/2016 | 8.88p | 8.88p | 8.50p | 8.63p | 319701 |
| 18/04/2016 | 9.13p | 9.13p | 8.76p | 8.88p | 84425 |
| 15/04/2016 | 8.88p | 9.13p | 8.88p | 9.13p | 70278 |
| 14/04/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 27864 |
| 13/04/2016 | 8.88p | 9.00p | 8.88p | 8.88p | 0 |
| 12/04/2016 | 8.88p | 9.17p | 8.88p | 8.88p | 48600 |
| 11/04/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 08/04/2016 | 9.00p | 9.00p | 8.76p | 8.88p | 3898 |
| 07/04/2016 | 9.25p | 9.25p | 9.00p | 9.00p | 16000 |
| 06/04/2016 | 9.50p | 9.50p | 9.25p | 9.25p | 0 |
| 05/04/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/04/2016 | 9.50p | 9.50p | 9.25p | 9.50p | 25000 |
| 01/04/2016 | 9.88p | 9.88p | 9.50p | 9.50p | 45000 |
| 31/03/2016 | 10.63p | 10.63p | 9.75p | 9.88p | 222463 |
| 30/03/2016 | 10.75p | 10.95p | 10.60p | 10.63p | 272305 |
| 29/03/2016 | 9.75p | 11.35p | 9.75p | 10.75p | 499288 |
| 24/03/2016 | 9.88p | 9.88p | 9.68p | 9.75p | 52677 |
| 23/03/2016 | 9.88p | 9.88p | 9.78p | 9.88p | 23556 |
| 22/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 21/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 18/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 17/03/2016 | 9.88p | 9.90p | 9.88p | 9.88p | 10000 |
| 16/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 15/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 14/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 11/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 10/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 09/03/2016 | 9.88p | 9.88p | 9.80p | 9.88p | 17000 |
| 08/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 07/03/2016 | 9.88p | 9.88p | 9.80p | 9.88p | 2221 |
| 04/03/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 03/03/2016 | 10.13p | 10.13p | 9.86p | 9.88p | 15545 |
| 02/03/2016 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 01/03/2016 | 10.25p | 10.25p | 10.10p | 10.13p | 9091 |
| 29/02/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 26/02/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/02/2016 | 10.25p | 10.25p | 10.10p | 10.25p | 2322 |
| 24/02/2016 | 9.88p | 10.25p | 9.88p | 10.25p | 0 |
| 23/02/2016 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 22/02/2016 | 9.88p | 9.88p | 9.78p | 9.88p | 5000 |
| 19/02/2016 | 10.00p | 10.00p | 9.88p | 9.88p | 0 |
| 18/02/2016 | 10.13p | 10.13p | 10.00p | 10.00p | 0 |
| 17/02/2016 | 10.13p | 10.13p | 10.00p | 10.13p | 0 |
| 16/02/2016 | 9.75p | 10.13p | 9.75p | 10.00p | 15556 |
| 15/02/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 9420 |
| 12/02/2016 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/02/2016 | 10.13p | 10.13p | 9.65p | 9.75p | 15000 |
| 10/02/2016 | 10.25p | 10.25p | 10.01p | 10.13p | 23318 |
| 09/02/2016 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 08/02/2016 | 10.38p | 10.65p | 10.08p | 10.25p | 174497 |
| 05/02/2016 | 10.63p | 10.63p | 10.25p | 10.50p | 50000 |
| 04/02/2016 | 10.00p | 10.63p | 10.00p | 10.63p | 25000 |
| 03/02/2016 | 9.63p | 10.00p | 9.50p | 10.00p | 70000 |
| 02/02/2016 | 9.25p | 9.63p | 9.25p | 9.63p | 60000 |
| 01/02/2016 | 8.88p | 9.00p | 8.88p | 9.00p | 120000 |
| 29/01/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 28/01/2016 | 8.88p | 8.88p | 8.76p | 8.88p | 6639 |
| 27/01/2016 | 8.88p | 8.90p | 8.76p | 8.88p | 31023 |
| 26/01/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 6056 |
| 25/01/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 263000 |
| 22/01/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 21/01/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 20/01/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 50000 |
| 19/01/2016 | 8.88p | 8.88p | 8.76p | 8.88p | 17665 |
| 18/01/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 15/01/2016 | 8.88p | 8.94p | 8.75p | 8.88p | 432821 |
| 14/01/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 1500 |
| 13/01/2016 | 8.88p | 8.88p | 8.60p | 8.88p | 1323432 |
| 12/01/2016 | 8.88p | 8.88p | 8.75p | 8.88p | 61772 |
| 11/01/2016 | 8.63p | 9.00p | 8.50p | 8.88p | 245388 |
| 08/01/2016 | 8.00p | 8.77p | 8.00p | 8.63p | 2373000 |
| 07/01/2016 | 7.88p | 7.88p | 7.75p | 7.88p | 50000 |
| 06/01/2016 | 8.13p | 8.13p | 7.80p | 7.88p | 12223 |
| 05/01/2016 | 8.13p | 8.13p | 8.00p | 8.13p | 11261 |
| 04/01/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/12/2015 | 8.13p | 8.13p | 8.07p | 8.13p | 24497 |
| 29/12/2015 | 8.13p | 8.13p | 8.05p | 8.13p | 1000 |
| 24/12/2015 | 8.13p | 8.13p | 8.00p | 8.13p | 150000 |
| 23/12/2015 | 8.25p | 8.25p | 8.01p | 8.13p | 71563 |
| 22/12/2015 | 8.13p | 8.30p | 8.13p | 8.25p | 15000 |
| 21/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 18/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/12/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/12/2015 | 8.38p | 8.38p | 8.00p | 8.13p | 100000 |
| 15/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 14/12/2015 | 8.38p | 8.45p | 8.38p | 8.38p | 10333 |
| 11/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 10/12/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 09/12/2015 | 8.75p | 8.75p | 8.28p | 8.38p | 47100 |
| 08/12/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 30392 |
| 07/12/2015 | 8.75p | 8.75p | 8.55p | 8.75p | 1000 |
| 04/12/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/12/2015 | 8.75p | 8.75p | 8.55p | 8.75p | 6242 |
| 02/12/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/12/2015 | 8.75p | 8.75p | 8.55p | 8.75p | 2412 |
| 30/11/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/11/2015 | 8.63p | 8.75p | 8.50p | 8.75p | 106244 |
| 26/11/2015 | 8.63p | 8.63p | 8.50p | 8.63p | 788 |
| 25/11/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/11/2015 | 9.38p | 9.38p | 8.50p | 8.63p | 178000 |
| 23/11/2015 | 9.38p | 9.38p | 9.33p | 9.38p | 55000 |
| 20/11/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 19/11/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 18/11/2015 | 9.38p | 9.38p | 9.30p | 9.38p | 1027 |
| 17/11/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 16/11/2015 | 9.13p | 9.38p | 8.95p | 9.38p | 145000 |
| 13/11/2015 | 9.13p | 9.13p | 9.00p | 9.13p | 25109 |
| 12/11/2015 | 9.00p | 9.17p | 9.00p | 9.13p | 102589 |
| 11/11/2015 | 9.88p | 9.88p | 9.00p | 9.00p | 110000 |
| 10/11/2015 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 09/11/2015 | 10.00p | 10.00p | 9.88p | 9.88p | 0 |
| 06/11/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/11/2015 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/11/2015 | 10.25p | 10.25p | 10.00p | 10.00p | 40900 |
| 03/11/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/11/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 30/10/2015 | 10.63p | 10.63p | 10.25p | 10.25p | 10000 |
| 29/10/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 28/10/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 27/10/2015 | 10.63p | 10.63p | 10.55p | 10.63p | 39000 |
| 26/10/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 23/10/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 22/10/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 21/10/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 20/10/2015 | 10.88p | 10.88p | 10.63p | 10.63p | 10000 |
| 19/10/2015 | 10.88p | 10.91p | 10.88p | 10.88p | 1030 |
| 16/10/2015 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 15/10/2015 | 11.00p | 11.00p | 10.75p | 10.88p | 0 |
| 14/10/2015 | 11.00p | 11.13p | 10.75p | 10.75p | 6425 |
| 13/10/2015 | 11.88p | 11.88p | 11.00p | 11.00p | 87429 |
| 12/10/2015 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 09/10/2015 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 08/10/2015 | 11.88p | 11.88p | 11.76p | 11.88p | 151000 |
| 07/10/2015 | 11.88p | 11.88p | 11.76p | 11.88p | 44281 |
| 06/10/2015 | 11.88p | 11.88p | 11.76p | 11.88p | 678 |
| 05/10/2015 | 11.88p | 11.88p | 11.76p | 11.88p | 2174 |
| 02/10/2015 | 11.88p | 12.00p | 11.76p | 11.88p | 150000 |
| 01/10/2015 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 30/09/2015 | 11.88p | 11.88p | 11.76p | 11.88p | 99369 |
| 29/09/2015 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 28/09/2015 | 11.88p | 11.88p | 11.76p | 11.88p | 16000 |
| 25/09/2015 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
*Close Price adjusted for both dividends and splits