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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2022 | 2.15p | 2.15p | 1.74p | 2.10p | 95008 |
| 30/09/2022 | 2.25p | 2.40p | 1.82p | 2.15p | 101650 |
| 29/09/2022 | 2.45p | 2.45p | 2.03p | 2.25p | 68018 |
| 28/09/2022 | 2.45p | 2.45p | 2.25p | 2.45p | 16087 |
| 27/09/2022 | 2.45p | 2.45p | 2.25p | 2.45p | 39285 |
| 26/09/2022 | 2.50p | 2.50p | 2.30p | 2.45p | 39582 |
| 23/09/2022 | 2.60p | 2.60p | 2.50p | 2.50p | 328456 |
| 22/09/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 30814 |
| 21/09/2022 | 2.60p | 2.60p | 2.51p | 2.60p | 151004 |
| 20/09/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 16/09/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 15/09/2022 | 2.60p | 2.70p | 2.60p | 2.60p | 18500 |
| 14/09/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 13/09/2022 | 2.55p | 2.60p | 2.55p | 2.60p | 0 |
| 12/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 09/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 08/09/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 141832 |
| 07/09/2022 | 2.55p | 2.55p | 2.42p | 2.55p | 1000 |
| 06/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 05/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 02/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 01/09/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 31/08/2022 | 2.55p | 2.55p | 2.42p | 2.55p | 460 |
| 30/08/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 30435 |
| 26/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 25/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 24/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 23/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 22/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 19/08/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 18/08/2022 | 2.55p | 2.55p | 2.42p | 2.55p | 30000 |
| 17/08/2022 | 2.60p | 2.60p | 2.51p | 2.55p | 26660 |
| 16/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 15/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 12/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 11/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 10/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 09/08/2022 | 2.60p | 2.60p | 2.52p | 2.60p | 300 |
| 08/08/2022 | 2.60p | 2.70p | 2.60p | 2.60p | 21964 |
| 05/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 04/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 03/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 02/08/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 01/08/2022 | 2.20p | 2.60p | 2.20p | 2.60p | 0 |
| 29/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 28/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 27/07/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 560 |
| 26/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 25/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 22/07/2022 | 2.60p | 2.60p | 2.52p | 2.60p | 29000 |
| 21/07/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 20/07/2022 | 2.55p | 2.61p | 2.55p | 2.60p | 39079 |
| 19/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 18/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 15/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 14/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 13/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 12/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 11/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 08/07/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 342 |
| 07/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 06/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 05/07/2022 | 2.55p | 2.55p | 2.40p | 2.55p | 1000 |
| 04/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 01/07/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 30/06/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 29/06/2022 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 28/06/2022 | 2.70p | 2.70p | 2.40p | 2.55p | 21333 |
| 27/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 24/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 23/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 22/06/2022 | 2.70p | 2.70p | 2.41p | 2.70p | 2000 |
| 21/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 20/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 17/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 16/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 15/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 14/06/2022 | 2.70p | 2.70p | 2.41p | 2.70p | 25000 |
| 13/06/2022 | 2.70p | 2.70p | 2.41p | 2.70p | 16083 |
| 10/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 09/06/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 08/06/2022 | 2.60p | 2.70p | 2.60p | 2.70p | 15000 |
| 07/06/2022 | 2.60p | 2.60p | 2.40p | 2.60p | 99000 |
| 06/06/2022 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 01/06/2022 | 2.60p | 2.69p | 2.60p | 2.60p | 50000 |
| 31/05/2022 | 2.70p | 2.70p | 2.41p | 2.60p | 4879 |
| 30/05/2022 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 27/05/2022 | 2.35p | 2.70p | 2.35p | 2.70p | 201907 |
| 26/05/2022 | 2.75p | 2.75p | 2.20p | 2.45p | 107483 |
| 25/05/2022 | 2.85p | 2.85p | 2.75p | 2.75p | 0 |
| 24/05/2022 | 3.15p | 3.15p | 2.75p | 2.85p | 0 |
| 23/05/2022 | 3.25p | 3.25p | 3.00p | 3.15p | 15000 |
| 20/05/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/05/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/05/2022 | 3.45p | 3.45p | 3.00p | 3.25p | 54021 |
| 17/05/2022 | 3.45p | 3.45p | 3.18p | 3.45p | 115000 |
| 16/05/2022 | 3.60p | 3.60p | 3.34p | 3.45p | 50000 |
| 13/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/05/2022 | 3.60p | 3.84p | 3.60p | 3.60p | 10393 |
| 11/05/2022 | 3.60p | 3.84p | 3.60p | 3.60p | 1259 |
| 10/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 09/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 06/05/2022 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 05/05/2022 | 3.45p | 3.99p | 3.45p | 3.60p | 30000 |
| 04/05/2022 | 3.35p | 3.65p | 3.35p | 3.45p | 31473 |
| 03/05/2022 | 3.30p | 3.40p | 3.20p | 3.35p | 168946 |
| 29/04/2022 | 3.30p | 3.30p | 3.10p | 3.30p | 46788 |
| 28/04/2022 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 27/04/2022 | 3.55p | 3.55p | 3.12p | 3.30p | 40654 |
| 26/04/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/04/2022 | 3.55p | 3.55p | 3.12p | 3.55p | 7715 |
| 22/04/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 21/04/2022 | 3.55p | 3.89p | 3.55p | 3.55p | 3420 |
| 20/04/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 19/04/2022 | 3.55p | 3.80p | 3.55p | 3.55p | 10000 |
| 14/04/2022 | 3.55p | 3.55p | 3.12p | 3.55p | 17433 |
| 13/04/2022 | 3.55p | 3.55p | 3.12p | 3.55p | 130 |
| 12/04/2022 | 3.55p | 3.89p | 3.55p | 3.55p | 24925 |
| 11/04/2022 | 3.10p | 3.69p | 3.00p | 3.55p | 80000 |
| 08/04/2022 | 2.85p | 3.20p | 2.85p | 3.10p | 70000 |
| 07/04/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 06/04/2022 | 2.75p | 3.00p | 2.75p | 2.85p | 30000 |
| 05/04/2022 | 2.85p | 3.00p | 2.75p | 2.75p | 15000 |
| 04/04/2022 | 2.85p | 3.14p | 2.85p | 2.85p | 11200 |
| 01/04/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 31/03/2022 | 2.85p | 2.85p | 2.77p | 2.85p | 50000 |
| 30/03/2022 | 2.85p | 3.20p | 2.77p | 2.85p | 27800 |
| 29/03/2022 | 2.85p | 2.85p | 2.80p | 2.80p | 0 |
| 28/03/2022 | 2.85p | 3.14p | 2.85p | 2.85p | 100000 |
| 25/03/2022 | 2.85p | 2.85p | 2.73p | 2.85p | 55000 |
| 24/03/2022 | 2.85p | 3.20p | 2.85p | 2.85p | 1000 |
| 23/03/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 22/03/2022 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 21/03/2022 | 2.45p | 3.10p | 2.45p | 2.85p | 318560 |
| 18/03/2022 | 2.35p | 2.53p | 2.35p | 2.45p | 100700 |
| 17/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 16/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 15/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 14/03/2022 | 2.35p | 2.35p | 2.15p | 2.35p | 3052 |
| 11/03/2022 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 10/03/2022 | 2.50p | 2.65p | 2.25p | 2.35p | 56100 |
| 09/03/2022 | 2.35p | 2.67p | 2.35p | 2.50p | 38778 |
| 08/03/2022 | 2.25p | 2.43p | 2.04p | 2.35p | 54619 |
| 07/03/2022 | 2.25p | 2.48p | 1.88p | 2.25p | 318237 |
| 04/03/2022 | 2.80p | 2.80p | 2.20p | 2.45p | 166123 |
| 03/03/2022 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 02/03/2022 | 2.85p | 2.85p | 2.56p | 2.80p | 142479 |
| 01/03/2022 | 2.80p | 2.86p | 2.70p | 2.85p | 55454 |
| 28/02/2022 | 2.95p | 2.95p | 2.80p | 2.80p | 0 |
| 25/02/2022 | 3.00p | 3.00p | 2.33p | 2.95p | 47222 |
| 24/02/2022 | 3.00p | 3.00p | 2.70p | 3.00p | 24674 |
| 23/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/02/2022 | 3.10p | 3.10p | 3.00p | 3.00p | 0 |
| 21/02/2022 | 3.10p | 3.50p | 3.10p | 3.10p | 1 |
| 18/02/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 17/02/2022 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 16/02/2022 | 2.85p | 3.10p | 2.85p | 3.10p | 0 |
| 15/02/2022 | 2.90p | 2.90p | 2.85p | 2.85p | 0 |
| 14/02/2022 | 3.00p | 3.00p | 2.80p | 2.90p | 61344 |
| 11/02/2022 | 3.00p | 3.00p | 2.82p | 3.00p | 923 |
| 10/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/02/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/02/2022 | 3.00p | 3.00p | 2.86p | 3.00p | 45229 |
| 04/02/2022 | 2.95p | 3.10p | 2.95p | 3.00p | 110000 |
| 03/02/2022 | 2.85p | 3.06p | 2.85p | 2.95p | 24509 |
| 02/02/2022 | 2.85p | 2.85p | 2.61p | 2.85p | 10000 |
| 01/02/2022 | 3.25p | 3.25p | 2.55p | 2.75p | 464394 |
| 31/01/2022 | 3.25p | 3.38p | 3.25p | 3.25p | 29263 |
| 28/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/01/2022 | 3.50p | 3.50p | 3.25p | 3.25p | 0 |
| 24/01/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 38600 |
| 21/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/01/2022 | 3.50p | 4.00p | 3.00p | 3.50p | 267857 |
| 19/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/01/2022 | 3.50p | 3.50p | 3.09p | 3.50p | 19367 |
| 14/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/01/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/01/2022 | 3.25p | 3.48p | 3.09p | 3.25p | 4394 |
| 07/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/01/2022 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/12/2021 | 3.25p | 3.25p | 3.07p | 3.25p | 1580 |
| 28/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/12/2021 | 3.25p | 3.25p | 3.07p | 3.25p | 30000 |
| 21/12/2021 | 3.25p | 3.25p | 3.08p | 3.25p | 12098 |
| 20/12/2021 | 3.25p | 3.25p | 3.08p | 3.25p | 2420 |
| 17/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
*Close Price adjusted for both dividends and splits