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 |
|---|---|---|---|---|---|
| 15/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/12/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2021 | 3.10p | 3.25p | 3.10p | 3.25p | 375000 |
| 03/12/2021 | 3.10p | 3.10p | 3.06p | 3.10p | 108990 |
| 02/12/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 01/12/2021 | 3.25p | 3.25p | 3.05p | 3.10p | 130712 |
| 30/11/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/11/2021 | 3.25p | 3.25p | 3.05p | 3.25p | 4000 |
| 26/11/2021 | 3.25p | 3.48p | 3.25p | 3.25p | 3376 |
| 25/11/2021 | 3.50p | 3.50p | 3.08p | 3.25p | 1909 |
| 24/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/11/2021 | 3.50p | 3.50p | 3.22p | 3.50p | 13331 |
| 16/11/2021 | 3.50p | 3.50p | 3.08p | 3.50p | 3875 |
| 15/11/2021 | 3.50p | 3.50p | 3.04p | 3.50p | 197851 |
| 12/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/11/2021 | 3.50p | 3.50p | 3.22p | 3.50p | 4111 |
| 08/11/2021 | 3.50p | 3.50p | 3.22p | 3.50p | 17217 |
| 05/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/11/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 24676 |
| 28/10/2021 | 3.50p | 3.79p | 3.50p | 3.50p | 12470 |
| 27/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/10/2021 | 3.50p | 4.00p | 3.20p | 3.50p | 11400 |
| 25/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 29171 |
| 22/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 575 |
| 21/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/10/2021 | 3.50p | 3.50p | 3.21p | 3.50p | 5598 |
| 15/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/10/2021 | 3.50p | 3.50p | 3.20p | 3.50p | 19000 |
| 08/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/10/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/09/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/09/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/09/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/09/2021 | 3.60p | 3.60p | 3.50p | 3.50p | 0 |
| 24/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 23/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/09/2021 | 3.60p | 3.60p | 3.31p | 3.60p | 16515 |
| 21/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 17/09/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 16/09/2021 | 3.60p | 3.60p | 3.40p | 3.60p | 90348 |
| 15/09/2021 | 3.60p | 3.60p | 3.41p | 3.60p | 16506 |
| 14/09/2021 | 3.60p | 3.60p | 3.41p | 3.60p | 16862 |
| 13/09/2021 | 3.60p | 3.60p | 3.40p | 3.60p | 2331 |
| 10/09/2021 | 3.60p | 3.60p | 3.40p | 3.60p | 5000 |
| 09/09/2021 | 3.60p | 3.92p | 3.60p | 3.60p | 14976 |
| 08/09/2021 | 3.45p | 3.77p | 3.13p | 3.45p | 106 |
| 07/09/2021 | 3.45p | 3.50p | 3.13p | 3.45p | 116225 |
| 06/09/2021 | 3.45p | 3.45p | 3.13p | 3.45p | 55000 |
| 03/09/2021 | 3.45p | 3.45p | 3.13p | 3.45p | 1912 |
| 02/09/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 01/09/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 31/08/2021 | 3.55p | 3.55p | 3.25p | 3.45p | 116336 |
| 30/08/2021 | 3.55p | 3.55p | 3.25p | 3.55p | 308 |
| 27/08/2021 | 3.55p | 3.55p | 3.25p | 3.55p | 308 |
| 26/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 24/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 23/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 20/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 19/08/2021 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 18/08/2021 | 3.55p | 3.55p | 3.34p | 3.55p | 1651 |
| 17/08/2021 | 3.55p | 3.55p | 3.50p | 3.55p | 39169 |
| 16/08/2021 | 3.55p | 3.55p | 3.34p | 3.55p | 15156 |
| 13/08/2021 | 3.55p | 3.77p | 3.55p | 3.55p | 185 |
| 12/08/2021 | 3.55p | 3.70p | 3.34p | 3.55p | 118327 |
| 11/08/2021 | 3.55p | 3.55p | 3.34p | 3.55p | 10697 |
| 10/08/2021 | 3.55p | 3.77p | 3.55p | 3.55p | 12500 |
| 09/08/2021 | 3.55p | 3.70p | 3.55p | 3.55p | 100000 |
| 06/08/2021 | 3.55p | 3.70p | 3.55p | 3.55p | 25000 |
| 05/08/2021 | 3.55p | 3.70p | 3.55p | 3.55p | 16135 |
| 04/08/2021 | 3.75p | 3.86p | 3.20p | 3.55p | 71067 |
| 03/08/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/08/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/07/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/07/2021 | 3.75p | 4.00p | 3.75p | 3.75p | 20000 |
| 28/07/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/07/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/07/2021 | 3.75p | 3.89p | 3.50p | 3.75p | 40032 |
| 23/07/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 17500 |
| 22/07/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/07/2021 | 3.75p | 3.75p | 3.53p | 3.75p | 170000 |
| 20/07/2021 | 3.75p | 4.00p | 3.60p | 3.75p | 58293 |
| 19/07/2021 | 4.00p | 4.00p | 3.55p | 3.75p | 259829 |
| 16/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/07/2021 | 4.00p | 4.14p | 4.00p | 4.00p | 4758 |
| 14/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/07/2021 | 4.00p | 4.10p | 4.00p | 4.00p | 53270 |
| 09/07/2021 | 4.00p | 4.08p | 4.00p | 4.00p | 15000 |
| 08/07/2021 | 4.00p | 4.00p | 3.85p | 4.00p | 50000 |
| 07/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/07/2021 | 4.00p | 4.08p | 3.85p | 4.00p | 19942 |
| 05/07/2021 | 4.00p | 4.20p | 4.00p | 4.00p | 100000 |
| 02/07/2021 | 4.00p | 4.00p | 3.80p | 4.00p | 92292 |
| 01/07/2021 | 4.00p | 4.10p | 4.00p | 4.00p | 100000 |
| 30/06/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/06/2021 | 4.00p | 4.14p | 3.81p | 4.00p | 38491 |
| 28/06/2021 | 4.25p | 4.25p | 4.00p | 4.00p | 152024 |
| 25/06/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 100000 |
| 24/06/2021 | 4.25p | 4.30p | 4.25p | 4.25p | 4667 |
| 23/06/2021 | 4.35p | 4.35p | 3.90p | 4.25p | 193227 |
| 22/06/2021 | 4.35p | 4.60p | 4.00p | 4.35p | 675438 |
| 21/06/2021 | 4.40p | 4.40p | 4.08p | 4.35p | 3813 |
| 18/06/2021 | 4.75p | 4.75p | 4.16p | 4.40p | 100000 |
| 17/06/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/06/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 75391 |
| 15/06/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/06/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 6330 |
| 11/06/2021 | 5.00p | 5.01p | 4.50p | 5.00p | 52816 |
| 10/06/2021 | 5.00p | 5.00p | 4.68p | 5.00p | 100000 |
| 09/06/2021 | 5.25p | 5.25p | 5.00p | 5.00p | 18000 |
| 08/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/06/2021 | 5.50p | 5.50p | 5.00p | 5.25p | 130000 |
| 04/06/2021 | 5.50p | 5.70p | 5.50p | 5.50p | 349 |
| 03/06/2021 | 5.50p | 5.70p | 5.10p | 5.50p | 18448 |
| 02/06/2021 | 5.50p | 5.70p | 4.80p | 5.50p | 246745 |
| 01/06/2021 | 5.10p | 5.65p | 5.10p | 5.50p | 93338 |
| 31/05/2021 | 5.10p | 5.10p | 4.80p | 5.10p | 17966 |
| 28/05/2021 | 5.10p | 5.10p | 4.80p | 5.10p | 17966 |
| 27/05/2021 | 5.50p | 5.50p | 4.80p | 5.10p | 321137 |
| 26/05/2021 | 5.50p | 5.98p | 5.05p | 5.50p | 145263 |
| 25/05/2021 | 5.25p | 5.98p | 5.05p | 5.50p | 175236 |
| 24/05/2021 | 4.35p | 6.00p | 4.35p | 5.25p | 639019 |
| 21/05/2021 | 4.10p | 4.50p | 4.10p | 4.35p | 188502 |
| 20/05/2021 | 4.00p | 4.50p | 4.00p | 4.10p | 1598178 |
| 19/05/2021 | 4.00p | 4.20p | 3.86p | 4.00p | 368002 |
| 18/05/2021 | 4.00p | 4.43p | 3.80p | 4.00p | 1290456 |
| 17/05/2021 | 4.00p | 4.00p | 3.80p | 4.00p | 17321 |
| 14/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 1249 |
| 12/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 11576 |
| 11/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/05/2021 | 4.00p | 4.00p | 3.77p | 4.00p | 55315 |
| 07/05/2021 | 4.00p | 4.50p | 4.00p | 4.00p | 313376 |
| 06/05/2021 | 4.00p | 4.37p | 4.00p | 4.00p | 300000 |
| 05/05/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/05/2021 | 3.75p | 4.40p | 3.67p | 4.00p | 162430 |
| 03/05/2021 | 3.75p | 4.00p | 3.67p | 3.75p | 50390 |
| 30/04/2021 | 3.75p | 4.00p | 3.67p | 3.75p | 50390 |
| 29/04/2021 | 4.25p | 4.25p | 3.50p | 3.75p | 322727 |
| 28/04/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 60000 |
| 27/04/2021 | 4.25p | 4.25p | 4.07p | 4.25p | 100000 |
| 26/04/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/04/2021 | 4.25p | 4.40p | 4.00p | 4.25p | 51958 |
| 22/04/2021 | 4.50p | 4.56p | 4.00p | 4.25p | 175000 |
| 21/04/2021 | 4.50p | 4.68p | 4.00p | 4.50p | 175151 |
| 20/04/2021 | 4.50p | 4.69p | 4.10p | 4.50p | 116333 |
| 19/04/2021 | 4.50p | 4.70p | 4.18p | 4.50p | 40661 |
| 16/04/2021 | 4.50p | 5.00p | 4.10p | 4.50p | 167300 |
| 15/04/2021 | 4.50p | 4.75p | 4.50p | 4.50p | 20830 |
| 14/04/2021 | 4.50p | 4.50p | 4.28p | 4.50p | 23365 |
| 13/04/2021 | 4.45p | 4.70p | 4.39p | 4.50p | 189793 |
| 12/04/2021 | 4.45p | 4.45p | 4.32p | 4.45p | 6072 |
| 09/04/2021 | 4.45p | 4.60p | 4.32p | 4.45p | 182338 |
| 08/04/2021 | 4.45p | 4.60p | 4.28p | 4.45p | 196514 |
| 07/04/2021 | 4.10p | 4.70p | 4.10p | 4.45p | 627782 |
| 06/04/2021 | 4.10p | 4.39p | 3.77p | 4.10p | 31361 |
| 05/04/2021 | 4.00p | 4.31p | 3.55p | 4.10p | 202816 |
| 02/04/2021 | 4.00p | 4.31p | 3.55p | 4.10p | 202816 |
| 01/04/2021 | 4.00p | 4.31p | 3.55p | 4.10p | 202816 |
| 31/03/2021 | 4.00p | 4.10p | 3.50p | 4.00p | 230545 |
| 30/03/2021 | 4.00p | 4.00p | 3.63p | 4.00p | 100000 |
| 29/03/2021 | 4.50p | 4.50p | 3.63p | 4.00p | 284122 |
| 26/03/2021 | 4.50p | 4.50p | 4.00p | 4.50p | 14246 |
| 25/03/2021 | 4.50p | 4.64p | 4.05p | 4.50p | 64087 |
| 24/03/2021 | 4.50p | 4.50p | 4.20p | 4.50p | 20000 |
| 23/03/2021 | 4.50p | 4.80p | 4.00p | 4.50p | 194334 |
| 22/03/2021 | 4.88p | 4.88p | 3.60p | 4.25p | 958538 |
| 19/03/2021 | 5.25p | 6.00p | 3.69p | 4.88p | 1547023 |
| 18/03/2021 | 4.10p | 6.00p | 3.70p | 5.25p | 2002377 |
| 17/03/2021 | 3.80p | 4.48p | 3.70p | 4.10p | 471444 |
| 16/03/2021 | 3.70p | 3.81p | 3.62p | 3.80p | 141773 |
| 15/03/2021 | 3.70p | 3.70p | 3.43p | 3.70p | 60000 |
| 12/03/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 11/03/2021 | 3.70p | 3.70p | 3.43p | 3.70p | 50000 |
*Close Price adjusted for both dividends and splits