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
24/02/2010 15.25p 15.25p 14.51p 14.75p 240442
23/02/2010 15.50p 16.18p 14.50p 15.00p 274619
22/02/2010 16.25p 17.25p 15.03p 15.50p 365439
19/02/2010 15.00p 16.25p 14.76p 16.25p 503130
18/02/2010 15.75p 16.00p 15.75p 16.00p 33207
17/02/2010 15.50p 16.25p 15.00p 16.00p 120940
16/02/2010 15.00p 17.65p 14.34p 17.00p 766346
15/02/2010 14.75p 15.00p 14.75p 15.00p 0
12/02/2010 14.75p 14.95p 14.50p 14.75p 371368
11/02/2010 15.00p 15.25p 14.75p 15.25p 466347
10/02/2010 14.75p 15.25p 14.75p 15.25p 2784
09/02/2010 15.00p 16.00p 14.75p 15.50p 65656
08/02/2010 16.25p 16.70p 15.50p 16.00p 147234
05/02/2010 14.25p 17.45p 14.25p 16.50p 105363
04/02/2010 15.50p 15.90p 14.00p 14.00p 92789
03/02/2010 15.00p 15.50p 15.00p 15.50p 251506
02/02/2010 16.50p 16.50p 15.00p 15.00p 164821
01/02/2010 15.00p 15.50p 15.00p 15.50p 67350
29/01/2010 15.25p 15.30p 15.00p 15.25p 60584
28/01/2010 15.00p 16.50p 15.00p 15.00p 55392
27/01/2010 15.75p 15.75p 15.20p 15.75p 308300
26/01/2010 15.50p 15.75p 14.00p 15.75p 301104
25/01/2010 15.50p 16.00p 15.32p 15.75p 400292
22/01/2010 16.25p 16.25p 15.30p 16.00p 101025
21/01/2010 17.00p 17.00p 16.50p 16.50p 24561
20/01/2010 16.25p 17.00p 15.75p 17.00p 1066767
19/01/2010 16.75p 17.50p 15.75p 15.75p 854798
18/01/2010 16.50p 16.50p 15.50p 15.75p 173000
15/01/2010 16.25p 17.00p 15.50p 16.75p 359285
14/01/2010 17.00p 17.00p 16.50p 17.00p 122031
13/01/2010 16.25p 16.50p 16.25p 16.50p 64000
12/01/2010 17.75p 17.75p 16.50p 17.00p 50058
11/01/2010 16.50p 17.00p 16.26p 17.00p 41400
08/01/2010 15.75p 16.20p 15.00p 16.00p 52266
07/01/2010 16.25p 17.25p 15.00p 15.75p 247584
06/01/2010 17.00p 17.00p 16.05p 16.75p 87774
05/01/2010 17.75p 17.75p 16.75p 17.25p 169519
04/01/2010 17.50p 17.50p 17.00p 17.00p 0
31/12/2009 17.00p 17.85p 17.00p 17.50p 10000
30/12/2009 17.00p 17.38p 16.50p 17.00p 177150
29/12/2009 15.75p 16.63p 15.13p 16.50p 170647
24/12/2009 16.00p 16.88p 15.63p 16.50p 85390
23/12/2009 16.00p 17.75p 16.00p 16.50p 266498
22/12/2009 16.50p 16.50p 14.50p 15.00p 799778
21/12/2009 16.50p 16.75p 16.25p 16.25p 530000
18/12/2009 16.75p 16.75p 16.05p 16.50p 301431
17/12/2009 16.50p 17.00p 16.50p 17.00p 136350
16/12/2009 17.00p 17.00p 0.00p 17.00p 100000
15/12/2009 16.50p 17.50p 16.50p 17.50p 110184
14/12/2009 16.75p 17.25p 16.75p 16.75p 121508
11/12/2009 17.25p 17.25p 17.00p 17.00p 0
10/12/2009 16.50p 17.25p 16.50p 17.25p 28380
09/12/2009 16.75p 16.75p 16.75p 16.75p 577
08/12/2009 17.25p 17.75p 16.50p 17.50p 204715
07/12/2009 17.00p 18.75p 17.00p 18.50p 69727
04/12/2009 17.00p 18.00p 17.00p 18.00p 324518
03/12/2009 16.25p 17.00p 15.00p 16.75p 244252
02/12/2009 17.25p 18.00p 16.25p 17.00p 10628
01/12/2009 16.50p 17.50p 16.00p 17.50p 64057
30/11/2009 17.50p 18.50p 16.10p 16.50p 128028
27/11/2009 17.00p 18.50p 17.00p 18.00p 1110448
26/11/2009 18.00p 18.50p 17.10p 17.75p 2577426
25/11/2009 18.00p 18.75p 18.00p 18.25p 37278
24/11/2009 18.50p 20.00p 18.00p 18.50p 265067
23/11/2009 18.50p 19.50p 18.00p 18.50p 71526
20/11/2009 18.25p 18.50p 17.00p 18.00p 1397878
19/11/2009 19.50p 19.50p 18.00p 18.50p 53307
18/11/2009 19.25p 20.00p 19.00p 19.25p 74521
17/11/2009 19.75p 20.00p 19.25p 20.00p 10723
16/11/2009 19.25p 20.00p 19.25p 19.75p 40500
13/11/2009 20.25p 20.25p 18.50p 19.75p 15194854
12/11/2009 20.00p 20.50p 19.00p 20.00p 773358
11/11/2009 20.50p 22.00p 20.50p 20.50p 28699
10/11/2009 21.00p 21.00p 20.50p 20.50p 9089262
09/11/2009 20.25p 22.00p 19.50p 20.00p 12786005
06/11/2009 20.00p 20.50p 19.50p 20.50p 306400
05/11/2009 21.00p 21.00p 21.00p 21.00p 17369
04/11/2009 22.25p 22.50p 20.50p 21.25p 228999
03/11/2009 21.00p 23.00p 21.00p 22.25p 719760
02/11/2009 21.00p 23.00p 20.25p 22.00p 123297
30/10/2009 21.00p 22.25p 20.00p 21.00p 374398
29/10/2009 18.00p 20.50p 18.00p 20.00p 118241
28/10/2009 20.50p 20.50p 18.75p 18.75p 684256
27/10/2009 20.00p 20.75p 20.00p 20.50p 137229
26/10/2009 21.50p 22.00p 20.50p 20.50p 3447835
23/10/2009 20.00p 21.75p 20.00p 20.75p 422480
22/10/2009 20.25p 20.50p 20.25p 20.50p 354364
21/10/2009 20.50p 22.00p 20.00p 21.00p 2961009
20/10/2009 21.00p 21.25p 20.50p 21.00p 1716315
19/10/2009 21.00p 23.50p 21.00p 21.25p 1104740
16/10/2009 22.00p 23.00p 20.00p 21.75p 4571606
15/10/2009 18.00p 24.25p 17.00p 20.00p 2720116
14/10/2009 21.00p 23.75p 18.00p 18.00p 1201450
13/10/2009 22.00p 34.00p 19.25p 19.25p 6848363
12/10/2009 14.50p 20.00p 14.00p 20.00p 2430611
09/10/2009 14.50p 14.75p 14.50p 14.50p 4189923
08/10/2009 15.00p 15.00p 14.00p 14.50p 2243830
07/10/2009 12.50p 14.00p 12.50p 13.50p 1195466
06/10/2009 14.75p 14.75p 12.75p 12.75p 2421011
05/10/2009 13.75p 14.00p 13.25p 14.00p 92262
02/10/2009 14.00p 14.50p 13.75p 14.50p 1015
01/10/2009 16.00p 16.00p 13.75p 14.50p 16040
30/09/2009 14.00p 14.75p 13.75p 14.75p 34500
29/09/2009 15.00p 16.25p 14.00p 15.00p 448530
28/09/2009 14.00p 14.75p 14.00p 14.75p 23965
25/09/2009 14.50p 14.75p 14.25p 14.50p 1237419
24/09/2009 14.50p 15.00p 14.50p 15.00p 526463
23/09/2009 14.50p 15.25p 14.50p 15.25p 300697
22/09/2009 14.50p 15.25p 14.50p 15.00p 1824961
21/09/2009 14.00p 15.50p 13.50p 15.50p 1050467

*Close Price adjusted for both dividends and splits