Cadogan Energy Solutions (CAD) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cadogan Energy Solutions

Date Open High Low Close* Volume
24/02/2014 11.50p 12.00p 11.50p 11.50p 300400
21/02/2014 10.75p 11.50p 10.75p 11.50p 90000
20/02/2014 11.25p 11.25p 10.56p 10.75p 85434
19/02/2014 11.25p 11.50p 11.25p 11.25p 0
18/02/2014 11.25p 11.50p 11.25p 11.25p 3230
17/02/2014 11.13p 11.25p 11.00p 11.25p 58788
14/02/2014 10.88p 11.20p 10.80p 11.00p 68161
13/02/2014 10.88p 11.50p 10.88p 10.88p 0
12/02/2014 11.50p 11.50p 10.88p 10.88p 61253
11/02/2014 11.50p 11.70p 11.50p 11.50p 1000
10/02/2014 11.50p 11.50p 11.13p 11.50p 10500
07/02/2014 11.50p 11.50p 11.12p 11.50p 34033
06/02/2014 11.25p 11.50p 11.25p 11.50p 0
05/02/2014 11.25p 11.35p 11.25p 11.25p 105000
04/02/2014 11.25p 11.25p 11.05p 11.25p 4261
03/02/2014 11.50p 11.50p 11.25p 11.25p 20000
31/01/2014 11.75p 11.75p 11.26p 11.50p 0
30/01/2014 11.75p 11.75p 11.26p 11.75p 0
29/01/2014 11.75p 11.75p 11.26p 11.75p 0
28/01/2014 11.63p 11.75p 11.26p 11.75p 40000
27/01/2014 12.13p 12.39p 11.63p 11.63p 69249
24/01/2014 12.13p 12.40p 11.80p 12.13p 29710
23/01/2014 12.13p 12.50p 12.13p 12.13p 0
22/01/2014 12.50p 12.50p 12.13p 12.13p 33086
21/01/2014 11.50p 12.75p 11.50p 12.50p 228700
20/01/2014 11.50p 12.50p 11.10p 11.50p 231727
17/01/2014 11.75p 12.00p 11.50p 11.50p 182297
16/01/2014 11.00p 11.85p 10.61p 11.75p 115217
15/01/2014 10.25p 11.00p 10.13p 11.00p 497439
14/01/2014 10.25p 10.25p 9.96p 10.25p 25200
13/01/2014 10.13p 10.25p 9.99p 10.25p 0
10/01/2014 10.00p 10.13p 9.99p 10.13p 10000
09/01/2014 10.00p 10.25p 9.75p 10.00p 57540
08/01/2014 10.25p 10.26p 9.75p 10.00p 23426
07/01/2014 10.00p 10.25p 10.00p 10.25p 26870
06/01/2014 10.25p 10.25p 9.75p 10.00p 78696
03/01/2014 10.38p 10.49p 10.05p 10.25p 131692
02/01/2014 10.38p 10.64p 10.38p 10.38p 10572
31/12/2013 10.38p 10.65p 10.10p 10.38p 41751
30/12/2013 10.38p 10.38p 10.35p 10.38p 4806
27/12/2013 10.38p 10.49p 10.38p 10.38p 25309
24/12/2013 10.63p 10.63p 10.38p 10.38p 29371
23/12/2013 11.38p 11.38p 10.63p 10.63p 24261
20/12/2013 11.25p 11.38p 11.10p 11.38p 27117
19/12/2013 11.88p 11.88p 11.00p 11.25p 109440
18/12/2013 10.75p 11.90p 10.75p 11.88p 295446
17/12/2013 10.75p 10.90p 10.75p 10.75p 9175
16/12/2013 10.75p 11.75p 10.40p 10.75p 0
13/12/2013 11.75p 11.75p 10.40p 10.75p 174549
12/12/2013 12.25p 12.25p 11.60p 11.75p 59316
11/12/2013 12.50p 12.50p 12.28p 12.50p 25000
10/12/2013 12.50p 12.70p 12.00p 12.50p 152900
09/12/2013 12.50p 12.70p 12.20p 12.50p 0
06/12/2013 12.50p 12.70p 12.20p 12.50p 0
05/12/2013 12.50p 12.70p 12.20p 12.50p 0
04/12/2013 12.50p 12.70p 12.20p 12.50p 38065
03/12/2013 12.50p 12.50p 12.50p 12.50p 88000
02/12/2013 12.50p 12.50p 12.05p 12.50p 38418
29/11/2013 12.50p 12.75p 12.50p 12.50p 11000
28/11/2013 12.50p 12.50p 12.25p 12.50p 0
27/11/2013 12.50p 12.50p 12.25p 12.50p 0
26/11/2013 12.50p 12.50p 12.25p 12.50p 0
25/11/2013 12.50p 12.50p 12.25p 12.50p 3797
22/11/2013 12.50p 12.50p 12.05p 12.50p 53407
21/11/2013 12.50p 12.50p 12.25p 12.50p 20000
20/11/2013 12.50p 13.00p 12.20p 12.50p 291541
19/11/2013 12.00p 12.50p 11.75p 12.50p 71439
18/11/2013 12.75p 12.75p 12.30p 12.38p 94109
15/11/2013 12.38p 12.75p 12.33p 12.75p 21210
14/11/2013 12.38p 12.38p 12.33p 12.38p 4564
13/11/2013 12.38p 12.38p 12.31p 12.38p 7419
12/11/2013 12.38p 12.38p 12.31p 12.38p 0
11/11/2013 12.38p 12.38p 12.31p 12.38p 45000
08/11/2013 12.63p 12.63p 12.38p 12.38p 2500
07/11/2013 12.63p 13.00p 12.44p 12.63p 0
06/11/2013 13.00p 13.00p 12.44p 12.63p 1317
05/11/2013 12.63p 13.00p 12.35p 13.00p 0
04/11/2013 12.50p 12.75p 12.35p 12.63p 125100
01/11/2013 12.88p 12.88p 12.50p 12.50p 118889
31/10/2013 13.00p 13.00p 12.60p 12.88p 24672
30/10/2013 13.12p 13.12p 13.00p 13.00p 9878
29/10/2013 13.75p 13.90p 13.50p 13.50p 113887
28/10/2013 13.75p 13.75p 13.60p 13.75p 19522
25/10/2013 14.25p 14.25p 13.75p 13.75p 38000
24/10/2013 14.25p 14.25p 14.01p 14.25p 10204
23/10/2013 14.62p 14.62p 14.00p 14.25p 103200
22/10/2013 14.62p 14.70p 14.26p 14.62p 13909
21/10/2013 15.00p 15.00p 14.26p 14.62p 53782
18/10/2013 15.00p 15.00p 14.65p 15.00p 9636
17/10/2013 14.62p 15.00p 14.62p 15.00p 15496
16/10/2013 14.62p 14.65p 14.62p 14.62p 3308
15/10/2013 14.50p 15.00p 14.40p 14.75p 82427
14/10/2013 14.50p 14.50p 14.40p 14.50p 1287
11/10/2013 14.50p 14.75p 14.50p 14.50p 4496
10/10/2013 14.50p 14.75p 14.34p 14.75p 55128
09/10/2013 15.75p 15.75p 14.38p 15.00p 324640
08/10/2013 15.75p 15.95p 15.58p 15.75p 10755
07/10/2013 15.88p 16.00p 15.75p 15.75p 0
04/10/2013 15.88p 16.00p 15.88p 15.88p 9044
03/10/2013 16.13p 16.13p 15.50p 15.88p 50000
02/10/2013 16.50p 16.50p 16.13p 16.13p 14000
01/10/2013 17.00p 17.02p 16.50p 16.50p 1119540
30/09/2013 17.00p 17.00p 16.50p 17.00p 7800
27/09/2013 17.00p 18.00p 17.00p 17.00p 4167
26/09/2013 16.50p 18.00p 16.01p 18.00p 53754
25/09/2013 16.50p 16.50p 16.01p 16.50p 3059
24/09/2013 15.75p 16.50p 15.65p 16.50p 33163
23/09/2013 15.50p 16.00p 15.25p 15.75p 105832
20/09/2013 16.32p 16.37p 16.13p 16.37p 15395
19/09/2013 16.10p 16.25p 16.00p 16.13p 0
18/09/2013 16.10p 16.25p 16.00p 16.25p 16940
17/09/2013 16.00p 16.25p 16.00p 16.00p 119204
16/09/2013 16.25p 16.45p 16.25p 16.25p 50295
13/09/2013 16.25p 16.74p 16.25p 16.50p 59909
12/09/2013 16.00p 16.50p 16.00p 16.50p 52490
11/09/2013 16.25p 16.50p 16.00p 16.00p 83000
10/09/2013 17.00p 17.13p 16.50p 16.50p 627404
09/09/2013 16.75p 17.50p 16.75p 17.13p 186242
06/09/2013 16.75p 16.75p 16.01p 16.37p 37500
05/09/2013 16.33p 16.33p 16.01p 16.25p 13141
04/09/2013 15.50p 16.37p 15.25p 16.37p 20000
03/09/2013 16.00p 16.25p 15.00p 15.25p 0
02/09/2013 16.00p 16.25p 15.00p 15.38p 222706
30/08/2013 16.00p 16.25p 16.00p 16.25p 4945
29/08/2013 15.85p 16.00p 15.85p 16.00p 7500
28/08/2013 16.25p 16.25p 16.00p 16.00p 202000
27/08/2013 16.25p 16.50p 16.00p 16.00p 328734
23/08/2013 14.50p 16.33p 14.25p 16.25p 390695
22/08/2013 14.27p 14.75p 14.25p 14.25p 61500
21/08/2013 14.75p 14.80p 14.50p 14.62p 72807
20/08/2013 15.00p 15.13p 15.00p 15.00p 13508
19/08/2013 14.80p 15.25p 14.80p 15.13p 12000
16/08/2013 15.05p 15.25p 15.05p 15.25p 6728
15/08/2013 15.05p 15.38p 15.05p 15.25p 1000
14/08/2013 15.05p 15.75p 15.05p 15.38p 29154
13/08/2013 14.75p 15.75p 14.75p 15.75p 34808
12/08/2013 14.75p 15.38p 14.75p 15.38p 25288
09/08/2013 15.16p 16.00p 15.16p 16.00p 6679
08/08/2013 15.20p 16.00p 15.16p 16.00p 12984
07/08/2013 15.15p 16.00p 15.15p 16.00p 6000
06/08/2013 16.75p 16.75p 15.15p 15.50p 53835
05/08/2013 15.52p 16.00p 15.52p 16.00p 63123
02/08/2013 15.32p 16.75p 15.13p 16.00p 209750
01/08/2013 14.93p 15.13p 14.88p 15.13p 55693
31/07/2013 15.00p 15.13p 15.00p 15.13p 0
30/07/2013 15.00p 15.13p 15.00p 15.13p 0
29/07/2013 15.00p 15.13p 15.00p 15.13p 25835
26/07/2013 14.88p 15.25p 14.88p 15.13p 0
25/07/2013 14.88p 15.25p 14.88p 15.13p 11451
24/07/2013 15.25p 15.25p 15.25p 15.25p 5250
23/07/2013 15.25p 15.25p 15.25p 15.25p 3902
22/07/2013 15.00p 15.50p 15.00p 15.25p 17721
19/07/2013 15.75p 15.75p 15.50p 15.50p 3083
18/07/2013 15.79p 16.00p 15.26p 15.50p 0
17/07/2013 15.79p 16.00p 15.26p 15.50p 0
16/07/2013 15.79p 16.00p 15.26p 15.50p 8570
15/07/2013 15.79p 16.00p 15.26p 16.00p 0
12/07/2013 15.79p 16.00p 15.26p 16.00p 160615
11/07/2013 15.35p 15.85p 15.35p 15.63p 110000
10/07/2013 15.50p 15.54p 14.95p 15.50p 57500
09/07/2013 15.45p 15.45p 15.25p 15.25p 51425
08/07/2013 14.95p 15.45p 14.95p 15.25p 1748
05/07/2013 15.13p 15.25p 15.13p 15.25p 13862
04/07/2013 15.18p 15.25p 15.13p 15.25p 3500
03/07/2013 14.75p 15.25p 14.75p 15.25p 25000
02/07/2013 15.00p 15.50p 15.00p 15.25p 25000
01/07/2013 15.64p 15.64p 15.50p 15.50p 3000
28/06/2013 15.50p 15.63p 15.50p 15.63p 30000
27/06/2013 16.25p 16.25p 15.50p 15.50p 0
26/06/2013 16.25p 16.25p 16.00p 16.25p 118889
25/06/2013 16.00p 16.13p 16.00p 16.13p 181122
24/06/2013 16.00p 16.25p 16.00p 16.13p 25000
21/06/2013 16.50p 16.50p 16.10p 16.25p 40000
20/06/2013 16.25p 17.00p 16.00p 16.25p 190381
19/06/2013 16.50p 17.00p 16.50p 17.00p 0
18/06/2013 16.50p 17.00p 16.50p 16.50p 207373
17/06/2013 16.50p 16.51p 16.10p 16.37p 589145
14/06/2013 16.50p 16.50p 16.08p 16.37p 60862
13/06/2013 16.00p 16.50p 16.00p 16.37p 99000
12/06/2013 16.00p 16.37p 14.75p 16.37p 59000
11/06/2013 16.25p 16.50p 15.98p 16.13p 46164
10/06/2013 16.35p 16.35p 16.00p 16.00p 0
07/06/2013 16.35p 16.35p 16.00p 16.00p 2600
06/06/2013 16.50p 17.00p 16.13p 16.37p 637507
05/06/2013 15.25p 16.50p 14.88p 16.13p 539783
04/06/2013 15.00p 15.13p 14.88p 14.88p 101259
03/06/2013 15.00p 15.16p 15.00p 15.13p 277581
31/05/2013 15.00p 15.17p 15.00p 15.00p 382462
30/05/2013 14.75p 15.13p 14.50p 15.13p 137500
29/05/2013 14.55p 14.62p 14.55p 14.62p 20000
28/05/2013 14.50p 14.62p 14.38p 14.62p 282536
24/05/2013 13.75p 14.38p 13.75p 14.38p 91371
23/05/2013 13.75p 15.00p 13.75p 15.00p 68000
22/05/2013 13.85p 14.13p 13.85p 14.13p 0
21/05/2013 13.85p 14.13p 13.85p 14.13p 3250
20/05/2013 14.00p 14.69p 13.75p 14.13p 48593
17/05/2013 14.00p 15.00p 14.00p 14.50p 375638
16/05/2013 14.05p 14.13p 14.05p 14.13p 0
15/05/2013 14.05p 14.13p 14.05p 14.13p 40759
14/05/2013 13.60p 14.13p 13.60p 14.13p 41262

*Close Price adjusted for both dividends and splits