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
08/12/2010 21.50p 22.90p 20.56p 21.50p 1180204
07/12/2010 21.75p 22.65p 21.33p 22.25p 292449
06/12/2010 22.00p 23.00p 20.86p 22.50p 2599351
03/12/2010 21.75p 22.48p 20.60p 21.25p 569285
02/12/2010 21.00p 22.44p 20.55p 21.75p 588073
01/12/2010 21.00p 21.50p 20.50p 21.50p 634988
30/11/2010 22.50p 22.50p 20.25p 20.75p 1084286
29/11/2010 20.50p 21.50p 19.55p 21.00p 673395
26/11/2010 20.00p 20.47p 19.53p 20.00p 275420
25/11/2010 20.50p 20.50p 19.75p 20.25p 389071
24/11/2010 20.25p 20.50p 18.75p 18.75p 937696
23/11/2010 19.50p 20.00p 18.90p 19.75p 412318
22/11/2010 20.25p 20.25p 19.58p 20.00p 110883
19/11/2010 19.50p 20.50p 19.25p 19.75p 463570
18/11/2010 18.50p 19.23p 18.25p 19.00p 96136
17/11/2010 18.00p 18.50p 17.80p 18.50p 215400
16/11/2010 19.00p 19.00p 18.00p 18.50p 286009
15/11/2010 20.00p 20.50p 18.00p 19.25p 2056867
12/11/2010 20.75p 20.77p 20.44p 20.50p 478589
11/11/2010 20.75p 21.25p 20.25p 20.50p 481348
10/11/2010 20.25p 22.25p 20.00p 20.50p 3540762
09/11/2010 20.00p 20.91p 19.50p 20.00p 558616
08/11/2010 20.00p 20.50p 19.50p 19.75p 1109124
05/11/2010 19.25p 19.75p 18.75p 19.50p 828467
04/11/2010 19.50p 19.75p 19.33p 19.75p 40229
03/11/2010 19.50p 19.63p 19.08p 19.50p 40674
02/11/2010 19.50p 19.94p 19.50p 19.50p 98021
01/11/2010 19.50p 19.67p 19.19p 19.50p 68136
29/10/2010 19.75p 20.06p 19.50p 19.50p 1196131
28/10/2010 19.00p 19.75p 19.00p 19.50p 407310
27/10/2010 21.00p 21.00p 19.00p 20.00p 374215
26/10/2010 21.25p 21.70p 21.11p 21.25p 116566
25/10/2010 22.00p 22.00p 21.25p 21.50p 1251718
22/10/2010 21.50p 22.00p 21.00p 21.50p 851397
21/10/2010 21.00p 21.40p 20.52p 21.25p 758843
20/10/2010 21.25p 21.63p 21.00p 21.00p 595179
19/10/2010 22.25p 22.50p 21.18p 21.75p 702390
18/10/2010 23.25p 23.40p 21.25p 21.75p 1492385
15/10/2010 24.00p 24.00p 22.00p 22.75p 1862559
14/10/2010 22.25p 23.00p 21.25p 22.25p 1609213
13/10/2010 23.75p 24.29p 22.50p 22.75p 1642225
12/10/2010 21.75p 23.75p 21.64p 23.00p 3606766
11/10/2010 21.50p 22.28p 21.00p 21.00p 699667
08/10/2010 20.50p 22.83p 19.10p 21.50p 758618
07/10/2010 20.50p 22.00p 19.90p 22.00p 1196098
06/10/2010 19.50p 19.50p 19.25p 19.25p 0
05/10/2010 18.50p 20.08p 18.50p 19.50p 109451
04/10/2010 18.50p 19.25p 18.50p 19.25p 3155
01/10/2010 20.75p 20.75p 19.00p 19.75p 307809
30/09/2010 20.00p 20.70p 18.88p 20.00p 45413
29/09/2010 20.00p 20.75p 19.28p 20.00p 165659
28/09/2010 20.50p 21.00p 18.50p 20.00p 83734
27/09/2010 20.50p 20.75p 19.23p 19.50p 133110
24/09/2010 21.00p 21.79p 19.75p 20.50p 608749
23/09/2010 19.50p 21.00p 19.50p 20.25p 155902
22/09/2010 19.75p 20.00p 19.50p 19.50p 194405
21/09/2010 21.00p 21.00p 19.75p 20.25p 78611
20/09/2010 21.00p 22.00p 20.00p 20.50p 1451733
17/09/2010 18.00p 22.05p 18.00p 21.00p 3805845
16/09/2010 19.00p 20.67p 18.75p 19.25p 1428885
15/09/2010 19.00p 19.95p 19.00p 19.25p 530137
14/09/2010 19.00p 20.49p 19.00p 19.50p 586879
13/09/2010 17.50p 20.75p 17.22p 19.25p 2943783
10/09/2010 16.75p 18.51p 16.25p 17.75p 2825695
09/09/2010 16.75p 16.75p 16.25p 16.50p 190433
08/09/2010 16.25p 16.75p 16.25p 16.50p 126000
07/09/2010 16.50p 16.50p 16.00p 16.50p 205466
06/09/2010 16.50p 16.90p 16.50p 16.75p 257134
03/09/2010 16.25p 16.50p 16.02p 16.50p 17000
02/09/2010 16.00p 16.50p 16.00p 16.50p 196672
01/09/2010 16.00p 16.50p 16.00p 16.50p 120058
31/08/2010 16.50p 16.79p 16.25p 16.25p 113968
27/08/2010 16.75p 16.75p 16.70p 16.75p 38355
26/08/2010 16.50p 16.75p 16.50p 16.75p 372173
25/08/2010 16.50p 16.50p 16.25p 16.50p 127398
24/08/2010 16.50p 16.85p 16.35p 16.75p 109689
23/08/2010 16.50p 16.87p 16.30p 16.75p 317578
20/08/2010 16.75p 17.15p 16.50p 16.75p 144619
19/08/2010 16.75p 17.74p 16.75p 17.00p 659115
18/08/2010 15.50p 17.00p 15.50p 16.75p 369596
17/08/2010 15.75p 17.00p 15.75p 16.25p 104257
16/08/2010 17.00p 17.06p 17.00p 17.00p 11594
13/08/2010 16.75p 17.25p 16.25p 17.00p 99600
12/08/2010 16.25p 16.75p 16.25p 16.75p 123703
11/08/2010 16.75p 16.75p 15.97p 16.75p 125000
10/08/2010 16.75p 17.00p 16.54p 17.00p 73274
09/08/2010 17.00p 17.00p 16.50p 16.75p 131247
06/08/2010 17.25p 17.25p 16.80p 17.00p 108112
05/08/2010 16.50p 17.00p 16.50p 17.00p 306085
04/08/2010 17.25p 17.25p 17.00p 17.00p 2
03/08/2010 17.50p 17.50p 16.35p 17.00p 930463
02/08/2010 16.50p 16.50p 16.50p 16.50p 0
30/07/2010 16.75p 16.75p 16.25p 16.50p 90000
29/07/2010 17.00p 17.00p 17.00p 17.00p 0
28/07/2010 17.00p 17.81p 17.00p 17.00p 40062
27/07/2010 17.25p 17.76p 17.25p 17.25p 719000
26/07/2010 16.75p 19.00p 16.75p 17.50p 1050453
23/07/2010 16.00p 16.50p 15.81p 16.50p 35760
22/07/2010 16.00p 16.13p 15.56p 16.00p 533234
21/07/2010 16.00p 16.00p 15.50p 16.00p 241950
20/07/2010 16.00p 16.10p 15.68p 16.00p 361249
19/07/2010 16.00p 16.00p 15.85p 16.00p 57000
16/07/2010 16.00p 17.50p 15.50p 16.00p 446809
15/07/2010 15.25p 16.50p 15.00p 16.50p 118072
14/07/2010 15.50p 15.88p 15.00p 15.50p 240295
13/07/2010 16.00p 16.01p 15.50p 15.75p 287671
12/07/2010 15.50p 16.30p 15.00p 16.25p 582782
09/07/2010 16.50p 16.50p 15.75p 16.25p 110312
08/07/2010 17.00p 17.00p 16.50p 16.75p 85500
07/07/2010 17.00p 18.00p 17.00p 17.00p 56733
06/07/2010 17.75p 17.75p 16.25p 17.25p 48346
05/07/2010 17.50p 17.75p 17.00p 17.00p 111746
02/07/2010 17.00p 17.25p 17.00p 17.25p 14000
01/07/2010 18.25p 18.30p 16.05p 16.75p 697222
30/06/2010 17.50p 18.75p 16.75p 18.75p 1387743
29/06/2010 18.50p 18.88p 18.00p 18.25p 165306
28/06/2010 19.00p 20.02p 18.75p 18.75p 369034
25/06/2010 18.75p 19.14p 18.75p 19.00p 257143
24/06/2010 20.25p 20.25p 18.75p 19.25p 321307
23/06/2010 19.75p 20.00p 18.75p 20.00p 243542
22/06/2010 19.50p 22.50p 19.25p 20.00p 67850512
21/06/2010 20.00p 20.00p 19.50p 19.50p 104351
18/06/2010 19.25p 20.00p 19.25p 19.25p 2508341
17/06/2010 19.25p 19.25p 19.00p 19.00p 69016
16/06/2010 19.00p 19.59p 19.00p 19.50p 1034827
15/06/2010 18.50p 19.50p 18.50p 19.50p 738310
14/06/2010 19.25p 19.35p 19.13p 19.25p 87869
11/06/2010 19.25p 19.25p 19.00p 19.25p 1573356
10/06/2010 18.75p 19.40p 18.50p 19.25p 1896868
09/06/2010 19.25p 19.25p 19.00p 19.25p 479316
08/06/2010 19.25p 19.45p 19.00p 19.25p 285599
07/06/2010 19.00p 19.25p 18.75p 19.00p 1229041
04/06/2010 19.00p 22.18p 19.00p 19.25p 1893158
03/06/2010 19.00p 19.50p 18.50p 19.00p 2084424
02/06/2010 18.00p 18.25p 17.09p 18.00p 2255737
01/06/2010 17.25p 18.00p 17.00p 17.50p 980606
28/05/2010 17.25p 17.50p 16.87p 17.50p 864012
27/05/2010 16.50p 17.50p 16.50p 17.25p 1049530
26/05/2010 17.00p 17.09p 16.00p 16.00p 457319
25/05/2010 17.00p 17.00p 16.25p 16.25p 235649
24/05/2010 16.75p 19.03p 16.00p 18.25p 743664
21/05/2010 16.25p 16.75p 16.25p 16.50p 60000
20/05/2010 16.00p 16.25p 16.00p 16.25p 585000
19/05/2010 15.50p 16.47p 15.06p 16.25p 927785
18/05/2010 16.00p 16.95p 15.51p 16.25p 116911
17/05/2010 16.00p 16.50p 15.75p 16.50p 177158
14/05/2010 16.75p 17.42p 16.00p 16.25p 646382
13/05/2010 15.75p 16.89p 15.63p 16.50p 3944547
12/05/2010 15.50p 15.75p 15.50p 15.75p 2064743
11/05/2010 15.00p 15.67p 15.00p 15.50p 16618
10/05/2010 15.75p 15.75p 15.00p 15.50p 244455
07/05/2010 14.75p 15.75p 14.75p 15.50p 742014
06/05/2010 14.75p 15.75p 14.75p 15.75p 153239
05/05/2010 14.50p 15.50p 14.50p 15.50p 531689
04/05/2010 14.50p 15.14p 14.32p 15.00p 1012383
30/04/2010 14.75p 15.00p 14.26p 14.50p 109948
29/04/2010 14.00p 15.00p 14.00p 14.75p 234716
28/04/2010 15.00p 15.00p 13.00p 14.50p 876071
27/04/2010 15.50p 15.75p 14.65p 15.25p 137771
26/04/2010 15.50p 15.76p 14.65p 15.25p 41403
23/04/2010 14.50p 16.00p 14.50p 15.50p 260007
22/04/2010 15.50p 15.50p 14.66p 15.25p 710383
21/04/2010 15.25p 15.50p 15.25p 15.50p 0
20/04/2010 15.00p 15.50p 14.76p 15.25p 309528
19/04/2010 15.00p 15.50p 14.80p 15.50p 210000
16/04/2010 15.25p 15.75p 14.97p 15.50p 334025
15/04/2010 15.50p 15.70p 15.00p 15.25p 628977
14/04/2010 14.50p 15.69p 14.50p 15.50p 1682153
13/04/2010 14.50p 15.00p 14.50p 15.00p 25477
12/04/2010 14.50p 15.00p 14.25p 15.00p 525446
09/04/2010 15.00p 15.00p 14.26p 14.75p 513208
08/04/2010 14.50p 14.97p 14.50p 14.75p 36524
07/04/2010 14.75p 14.75p 14.55p 14.75p 2583
06/04/2010 15.00p 15.25p 14.50p 15.25p 268718
01/04/2010 15.25p 15.25p 14.50p 15.25p 408407
31/03/2010 16.00p 16.00p 15.00p 15.75p 214213
30/03/2010 15.50p 16.00p 15.11p 16.00p 611256
29/03/2010 15.50p 15.50p 15.11p 15.25p 46345
26/03/2010 15.50p 15.50p 15.10p 15.50p 234760
25/03/2010 15.00p 16.25p 15.00p 15.50p 166463
24/03/2010 15.50p 15.50p 14.92p 15.25p 316314
23/03/2010 15.75p 15.75p 14.00p 15.50p 703660
22/03/2010 15.50p 15.75p 15.25p 15.75p 53856
19/03/2010 15.50p 15.75p 15.25p 15.75p 199464
18/03/2010 15.25p 15.62p 15.25p 15.50p 14326
17/03/2010 15.25p 15.75p 15.25p 15.75p 49218
16/03/2010 15.50p 15.63p 15.25p 15.25p 70144
15/03/2010 16.00p 16.50p 15.25p 15.25p 418461
12/03/2010 15.50p 16.23p 15.25p 15.75p 1609775
11/03/2010 15.50p 16.00p 15.01p 15.75p 1897862
10/03/2010 14.50p 14.50p 14.25p 14.25p 5765
09/03/2010 15.00p 15.25p 14.50p 15.25p 106223
08/03/2010 15.00p 15.28p 14.75p 15.25p 111500
05/03/2010 15.00p 15.60p 15.00p 15.25p 215194
04/03/2010 15.00p 15.50p 14.66p 15.50p 144662
03/03/2010 14.25p 14.59p 14.25p 14.25p 80960
02/03/2010 15.50p 15.50p 14.50p 15.00p 224729
01/03/2010 15.00p 15.50p 14.50p 15.50p 117506
26/02/2010 14.75p 15.76p 14.60p 15.25p 11880
25/02/2010 14.75p 14.94p 14.58p 14.75p 98354

*Close Price adjusted for both dividends and splits