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 |
|---|---|---|---|---|---|
| 10/03/2021 | 3.70p | 3.82p | 3.40p | 3.70p | 252803 |
| 09/03/2021 | 3.70p | 3.83p | 3.70p | 3.70p | 45000 |
| 08/03/2021 | 3.70p | 3.70p | 3.43p | 3.70p | 30000 |
| 05/03/2021 | 3.70p | 3.70p | 3.43p | 3.70p | 29306 |
| 04/03/2021 | 3.70p | 3.80p | 3.40p | 3.70p | 198310 |
| 03/03/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 02/03/2021 | 3.70p | 3.84p | 3.70p | 3.70p | 25000 |
| 01/03/2021 | 3.70p | 3.82p | 3.70p | 3.70p | 30000 |
| 26/02/2021 | 3.70p | 3.70p | 3.41p | 3.70p | 50000 |
| 25/02/2021 | 3.70p | 3.85p | 3.40p | 3.70p | 185921 |
| 24/02/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 23/02/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 24676 |
| 22/02/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 19/02/2021 | 3.60p | 3.80p | 3.40p | 3.70p | 74568 |
| 18/02/2021 | 3.60p | 3.83p | 3.60p | 3.60p | 26143 |
| 17/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 10000 |
| 16/02/2021 | 3.60p | 3.60p | 3.20p | 3.60p | 5500 |
| 15/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 2164 |
| 12/02/2021 | 3.60p | 3.83p | 3.20p | 3.60p | 65532 |
| 11/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 116020 |
| 10/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 09/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 08/02/2021 | 3.60p | 3.89p | 3.60p | 3.60p | 41152 |
| 05/02/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 04/02/2021 | 3.60p | 3.89p | 3.20p | 3.60p | 3047 |
| 03/02/2021 | 3.50p | 3.90p | 3.20p | 3.60p | 59878 |
| 02/02/2021 | 3.35p | 3.35p | 3.00p | 3.35p | 11906 |
| 01/02/2021 | 3.35p | 3.35p | 3.00p | 3.35p | 5000 |
| 29/01/2021 | 3.35p | 3.49p | 3.00p | 3.35p | 9666 |
| 28/01/2021 | 3.35p | 3.35p | 3.00p | 3.35p | 3893 |
| 27/01/2021 | 3.80p | 3.80p | 3.10p | 3.35p | 147106 |
| 26/01/2021 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 25/01/2021 | 3.80p | 3.80p | 3.41p | 3.80p | 50075 |
| 22/01/2021 | 3.65p | 4.14p | 3.41p | 3.80p | 178514 |
| 21/01/2021 | 3.05p | 3.65p | 3.05p | 3.65p | 181081 |
| 20/01/2021 | 3.05p | 3.10p | 2.77p | 3.05p | 200000 |
| 19/01/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 18/01/2021 | 3.05p | 3.29p | 3.05p | 3.05p | 2310 |
| 15/01/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 14/01/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 13/01/2021 | 3.05p | 3.05p | 2.75p | 3.05p | 3734 |
| 12/01/2021 | 3.05p | 3.35p | 2.75p | 3.05p | 20203 |
| 11/01/2021 | 3.05p | 3.05p | 2.75p | 3.05p | 1844 |
| 08/01/2021 | 3.05p | 3.28p | 3.05p | 3.05p | 3000 |
| 07/01/2021 | 3.05p | 3.29p | 2.75p | 3.05p | 18206 |
| 06/01/2021 | 3.05p | 3.05p | 2.75p | 3.05p | 2 |
| 05/01/2021 | 2.70p | 3.29p | 2.62p | 3.05p | 413886 |
| 04/01/2021 | 2.70p | 2.70p | 2.40p | 2.70p | 13037 |
| 01/01/2021 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 31/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 30/12/2020 | 2.70p | 2.70p | 2.40p | 2.70p | 15000 |
| 29/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 28/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 25/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 24/12/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 23/12/2020 | 2.70p | 2.70p | 2.42p | 2.70p | 7500 |
| 22/12/2020 | 2.75p | 2.75p | 2.35p | 2.70p | 98545 |
| 21/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/12/2020 | 2.75p | 2.75p | 2.60p | 2.75p | 9241 |
| 17/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/12/2020 | 2.75p | 2.88p | 2.63p | 2.75p | 33638 |
| 14/12/2020 | 2.75p | 2.84p | 2.75p | 2.75p | 6669 |
| 11/12/2020 | 2.75p | 2.84p | 2.75p | 2.75p | 701 |
| 10/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 04/12/2020 | 2.75p | 2.75p | 2.41p | 2.75p | 55000 |
| 03/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/12/2020 | 2.75p | 2.80p | 2.75p | 2.75p | 24875 |
| 01/12/2020 | 2.75p | 2.75p | 2.52p | 2.75p | 817 |
| 30/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 104887 |
| 25/11/2020 | 2.75p | 2.75p | 2.52p | 2.75p | 57935 |
| 24/11/2020 | 2.65p | 2.84p | 2.65p | 2.75p | 249146 |
| 23/11/2020 | 2.65p | 2.65p | 2.50p | 2.65p | 0 |
| 20/11/2020 | 2.70p | 2.74p | 2.20p | 2.50p | 215000 |
| 19/11/2020 | 2.70p | 2.70p | 2.42p | 2.70p | 2562 |
| 18/11/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 17/11/2020 | 2.70p | 2.70p | 2.40p | 2.70p | 20000 |
| 16/11/2020 | 2.75p | 2.75p | 2.40p | 2.70p | 70672 |
| 13/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 71882 |
| 12/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 14974 |
| 09/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 12000 |
| 06/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 4201 |
| 04/11/2020 | 2.75p | 2.75p | 2.30p | 2.75p | 72300 |
| 03/11/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/11/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 77000 |
| 30/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 29/10/2020 | 2.75p | 2.97p | 2.75p | 2.75p | 21091 |
| 28/10/2020 | 2.75p | 2.75p | 2.51p | 2.75p | 21000 |
| 27/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 1075 |
| 23/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 22/10/2020 | 2.75p | 2.98p | 2.75p | 2.75p | 16695 |
| 21/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/10/2020 | 2.75p | 2.88p | 2.50p | 2.75p | 410066 |
| 19/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/10/2020 | 2.75p | 2.88p | 2.75p | 2.75p | 9785 |
| 14/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/10/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/10/2020 | 2.75p | 2.88p | 2.56p | 2.75p | 24833 |
| 09/10/2020 | 2.40p | 3.00p | 2.40p | 2.75p | 441171 |
| 08/10/2020 | 2.40p | 2.65p | 2.16p | 2.40p | 7029 |
| 07/10/2020 | 2.40p | 2.65p | 2.40p | 2.40p | 677 |
| 06/10/2020 | 2.40p | 2.65p | 2.40p | 2.40p | 7894 |
| 05/10/2020 | 2.40p | 2.40p | 2.16p | 2.40p | 6666 |
| 02/10/2020 | 2.40p | 2.65p | 2.40p | 2.40p | 110500 |
| 01/10/2020 | 2.40p | 2.50p | 2.40p | 2.40p | 0 |
| 30/09/2020 | 2.40p | 2.50p | 2.40p | 2.50p | 100000 |
| 29/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 28/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 25/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 24/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 23/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 22/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 21/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 18/09/2020 | 2.40p | 2.65p | 2.40p | 2.40p | 50000 |
| 17/09/2020 | 2.40p | 2.40p | 2.35p | 2.40p | 0 |
| 16/09/2020 | 2.35p | 2.35p | 2.10p | 2.35p | 4000 |
| 15/09/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 14/09/2020 | 2.35p | 2.60p | 2.11p | 2.35p | 61532 |
| 11/09/2020 | 2.40p | 2.50p | 2.11p | 2.35p | 210746 |
| 10/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 09/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 08/09/2020 | 2.40p | 2.70p | 2.40p | 2.40p | 2900 |
| 07/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 04/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 03/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 02/09/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 01/09/2020 | 2.40p | 2.40p | 2.33p | 2.40p | 10176 |
| 31/08/2020 | 2.40p | 2.72p | 2.40p | 2.40p | 111 |
| 28/08/2020 | 2.40p | 2.72p | 2.40p | 2.40p | 111 |
| 27/08/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 26/08/2020 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 25/08/2020 | 2.40p | 2.72p | 2.40p | 2.40p | 1609 |
| 24/08/2020 | 2.75p | 2.75p | 2.40p | 2.40p | 66235 |
| 21/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 19/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 17/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 14/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/08/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/08/2020 | 2.75p | 2.75p | 2.53p | 2.75p | 6476 |
| 10/08/2020 | 2.75p | 2.95p | 2.53p | 2.75p | 8545 |
| 07/08/2020 | 2.75p | 2.95p | 2.75p | 2.75p | 6476 |
| 06/08/2020 | 2.65p | 2.80p | 2.51p | 2.75p | 250000 |
| 05/08/2020 | 2.60p | 2.80p | 2.50p | 2.65p | 164072 |
| 04/08/2020 | 2.55p | 2.79p | 2.43p | 2.60p | 11000 |
| 03/08/2020 | 2.55p | 2.55p | 2.50p | 2.55p | 0 |
| 31/07/2020 | 2.50p | 2.60p | 2.50p | 2.50p | 15000 |
| 30/07/2020 | 2.50p | 2.70p | 2.50p | 2.50p | 50000 |
| 29/07/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/07/2020 | 2.50p | 2.59p | 2.50p | 2.50p | 138324 |
| 27/07/2020 | 2.55p | 2.55p | 2.43p | 2.50p | 20000 |
| 24/07/2020 | 2.55p | 2.55p | 2.43p | 2.55p | 11995 |
| 23/07/2020 | 2.60p | 2.60p | 2.55p | 2.55p | 0 |
| 22/07/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 21/07/2020 | 2.60p | 2.77p | 2.60p | 2.60p | 161 |
| 20/07/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 17/07/2020 | 2.60p | 2.77p | 2.60p | 2.60p | 3800 |
| 16/07/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 15/07/2020 | 2.60p | 2.77p | 2.60p | 2.60p | 63236 |
| 14/07/2020 | 2.60p | 2.80p | 2.44p | 2.60p | 59000 |
| 13/07/2020 | 2.70p | 2.77p | 2.60p | 2.60p | 100900 |
| 10/07/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 09/07/2020 | 2.70p | 2.70p | 2.43p | 2.70p | 500 |
| 08/07/2020 | 2.75p | 2.87p | 2.50p | 2.70p | 146870 |
| 07/07/2020 | 2.80p | 2.80p | 2.75p | 2.75p | 0 |
| 06/07/2020 | 2.80p | 2.80p | 2.63p | 2.80p | 10000 |
| 03/07/2020 | 2.80p | 2.93p | 2.80p | 2.80p | 3300 |
| 02/07/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 01/07/2020 | 2.80p | 2.80p | 2.70p | 2.80p | 16583 |
| 30/06/2020 | 2.80p | 2.94p | 2.70p | 2.80p | 8300 |
| 29/06/2020 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 26/06/2020 | 2.80p | 2.94p | 2.80p | 2.80p | 75000 |
| 25/06/2020 | 2.80p | 2.80p | 2.70p | 2.80p | 14603 |
| 24/06/2020 | 2.80p | 2.80p | 2.70p | 2.80p | 37133 |
| 23/06/2020 | 2.90p | 2.90p | 2.60p | 2.60p | 429724 |
| 22/06/2020 | 3.10p | 3.29p | 2.62p | 2.90p | 390694 |
| 19/06/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 18/06/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 20000 |
| 17/06/2020 | 2.90p | 2.90p | 2.89p | 2.90p | 3500 |
| 16/06/2020 | 2.90p | 2.90p | 2.75p | 2.90p | 291 |
| 15/06/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 18042 |
| 12/06/2020 | 2.90p | 2.97p | 2.90p | 2.90p | 3350 |
| 11/06/2020 | 2.90p | 3.00p | 2.73p | 2.90p | 129592 |
| 10/06/2020 | 2.90p | 3.00p | 2.76p | 2.90p | 38792 |
| 09/06/2020 | 2.95p | 3.15p | 2.90p | 2.90p | 231516 |
| 08/06/2020 | 3.10p | 3.19p | 2.62p | 2.95p | 432335 |
| 05/06/2020 | 2.65p | 3.20p | 2.65p | 3.10p | 276130 |
| 04/06/2020 | 2.65p | 2.70p | 2.61p | 2.65p | 51392 |
| 03/06/2020 | 2.40p | 2.70p | 2.40p | 2.65p | 336473 |
*Close Price adjusted for both dividends and splits