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
17/05/2023 1.70p 1.70p 1.63p 1.70p 0
16/05/2023 1.70p 1.70p 1.63p 1.70p 0
15/05/2023 1.70p 1.70p 1.63p 1.70p 0
12/05/2023 1.70p 1.70p 1.63p 1.70p 0
11/05/2023 1.75p 2.00p 1.63p 1.70p 0
10/05/2023 2.00p 2.07p 1.82p 2.00p 65000
09/05/2023 2.00p 2.10p 2.00p 2.00p 0
05/05/2023 1.85p 2.00p 1.76p 2.00p 9000
04/05/2023 1.85p 1.85p 1.76p 1.85p 6038
03/05/2023 2.00p 2.00p 1.85p 1.85p 6251
02/05/2023 2.00p 2.00p 2.00p 2.00p 0
28/04/2023 1.75p 2.09p 1.75p 2.00p 191395
27/04/2023 1.75p 1.83p 1.75p 1.75p 0
26/04/2023 1.75p 1.83p 1.75p 1.75p 0
25/04/2023 1.75p 1.75p 1.51p 1.75p 768
24/04/2023 1.75p 1.83p 1.75p 1.75p 0
21/04/2023 1.75p 1.83p 1.75p 1.75p 0
20/04/2023 1.75p 1.83p 1.75p 1.75p 0
19/04/2023 1.75p 1.89p 1.75p 1.75p 8000
18/04/2023 1.75p 1.75p 1.51p 1.75p 17740
17/04/2023 1.75p 1.83p 1.75p 1.75p 0
14/04/2023 1.75p 1.75p 1.75p 1.75p 499
13/04/2023 1.75p 1.75p 1.26p 1.75p 697437
12/04/2023 1.75p 1.83p 1.75p 1.75p 0
11/04/2023 1.75p 1.83p 1.75p 1.75p 0
06/04/2023 1.75p 1.83p 1.75p 1.75p 0
05/04/2023 1.75p 1.75p 1.68p 1.75p 30000
04/04/2023 1.75p 1.75p 1.67p 1.75p 0
03/04/2023 1.88p 1.92p 1.75p 1.75p 12500
31/03/2023 2.15p 2.27p 1.88p 1.88p 0
30/03/2023 2.15p 2.27p 2.15p 2.15p 0
29/03/2023 2.15p 2.27p 2.15p 2.15p 0
28/03/2023 2.15p 2.15p 1.81p 2.15p 4721
27/03/2023 2.15p 2.27p 2.15p 2.15p 0
24/03/2023 2.15p 2.27p 2.15p 2.15p 0
23/03/2023 2.15p 2.27p 2.15p 2.15p 0
22/03/2023 2.15p 2.15p 1.80p 2.15p 15000
21/03/2023 2.15p 2.27p 2.15p 2.15p 0
20/03/2023 2.15p 2.27p 2.15p 2.15p 0
17/03/2023 2.15p 2.27p 2.15p 2.15p 0
16/03/2023 2.15p 2.15p 1.86p 2.15p 68335
15/03/2023 2.15p 2.27p 2.15p 2.15p 0
14/03/2023 2.15p 2.27p 2.15p 2.15p 0
13/03/2023 2.15p 2.15p 1.92p 2.15p 46998
10/03/2023 2.15p 2.27p 2.15p 2.15p 0
09/03/2023 2.15p 2.27p 2.15p 2.15p 0
08/03/2023 2.15p 2.27p 2.15p 2.15p 0
07/03/2023 2.15p 2.27p 2.15p 2.15p 0
06/03/2023 2.15p 2.15p 1.92p 2.15p 6448
03/03/2023 2.15p 2.34p 1.92p 2.15p 5183
02/03/2023 2.15p 2.15p 2.15p 2.15p 0
01/03/2023 2.13p 2.35p 2.13p 2.15p 0
28/02/2023 2.13p 2.13p 2.13p 2.13p 0
27/02/2023 2.13p 2.13p 2.13p 2.13p 0
24/02/2023 2.13p 2.13p 2.13p 2.13p 0
23/02/2023 2.13p 2.13p 2.13p 2.13p 0
22/02/2023 2.03p 2.13p 1.93p 2.13p 0
21/02/2023 2.03p 2.03p 2.03p 2.03p 0
20/02/2023 2.03p 2.03p 2.03p 2.03p 0
17/02/2023 2.13p 2.13p 1.88p 2.03p 902
16/02/2023 1.88p 1.88p 1.88p 1.88p 0
15/02/2023 1.88p 1.88p 1.88p 1.88p 0
14/02/2023 2.13p 2.25p 1.88p 1.88p 0
13/02/2023 2.13p 2.13p 1.88p 2.13p 537
10/02/2023 2.13p 2.25p 2.13p 2.13p 0
09/02/2023 2.13p 2.25p 2.13p 2.13p 0
08/02/2023 2.13p 2.25p 2.13p 2.13p 0
07/02/2023 2.13p 2.25p 2.13p 2.13p 0
06/02/2023 2.13p 2.25p 2.13p 2.13p 0
03/02/2023 2.13p 2.25p 2.13p 2.13p 0
02/02/2023 2.13p 2.25p 2.13p 2.13p 0
01/02/2023 2.13p 2.25p 2.13p 2.13p 0
31/01/2023 2.13p 2.25p 2.13p 2.13p 0
30/01/2023 2.13p 2.25p 2.13p 2.13p 0
27/01/2023 2.13p 2.31p 2.13p 2.13p 0
26/01/2023 2.13p 2.31p 2.13p 2.13p 0
25/01/2023 2.13p 2.31p 2.13p 2.13p 0
24/01/2023 1.75p 2.13p 1.75p 2.13p 150000
23/01/2023 1.75p 1.75p 1.75p 1.75p 0
20/01/2023 1.75p 1.75p 1.75p 1.75p 0
19/01/2023 1.75p 1.75p 1.75p 1.75p 0
18/01/2023 1.75p 1.75p 1.75p 1.75p 0
17/01/2023 2.30p 2.30p 1.63p 1.75p 445354
16/01/2023 2.30p 2.43p 2.30p 2.30p 0
13/01/2023 2.30p 2.43p 2.30p 2.30p 0
12/01/2023 2.20p 2.43p 2.20p 2.30p 0
11/01/2023 2.20p 2.20p 2.20p 2.20p 0
10/01/2023 2.20p 2.20p 2.20p 2.20p 0
09/01/2023 2.20p 2.20p 2.20p 2.20p 0
06/01/2023 2.20p 2.20p 2.20p 2.20p 0
05/01/2023 2.20p 2.20p 2.20p 2.20p 0
04/01/2023 2.20p 2.20p 1.92p 2.20p 2024
03/01/2023 2.20p 2.20p 1.93p 2.20p 90000
30/12/2022 2.20p 2.20p 2.20p 2.20p 0
29/12/2022 2.20p 2.20p 2.20p 2.20p 0
28/12/2022 2.20p 2.20p 2.20p 2.20p 0
23/12/2022 2.20p 2.20p 2.20p 2.20p 0
22/12/2022 2.20p 2.20p 2.20p 2.20p 0
21/12/2022 2.20p 2.20p 1.93p 2.20p 13000
20/12/2022 2.20p 2.20p 2.20p 2.20p 0
19/12/2022 2.20p 2.20p 1.92p 2.20p 3000
16/12/2022 2.20p 2.20p 2.20p 2.20p 0
15/12/2022 2.20p 2.20p 2.20p 2.20p 0
14/12/2022 2.20p 2.20p 2.20p 2.20p 0
13/12/2022 2.20p 2.20p 1.92p 2.20p 13904
12/12/2022 2.20p 2.30p 2.20p 2.20p 20000
09/12/2022 2.20p 2.20p 2.20p 2.20p 0
08/12/2022 2.20p 2.35p 2.20p 2.20p 20000
07/12/2022 2.20p 2.20p 1.90p 2.20p 20000
06/12/2022 2.20p 2.20p 2.20p 2.20p 0
05/12/2022 2.20p 2.20p 1.97p 2.20p 24925
02/12/2022 2.20p 2.20p 2.20p 2.20p 0
01/12/2022 2.20p 2.20p 2.20p 2.20p 0
30/11/2022 2.20p 2.20p 2.20p 2.20p 0
29/11/2022 2.20p 2.35p 2.20p 2.20p 40000
28/11/2022 2.20p 2.20p 2.20p 2.20p 0
25/11/2022 2.20p 2.40p 1.97p 2.20p 7730
24/11/2022 2.20p 2.20p 2.20p 2.20p 0
23/11/2022 2.20p 2.20p 2.20p 2.20p 0
22/11/2022 2.20p 2.20p 2.20p 2.20p 0
21/11/2022 2.20p 2.20p 2.20p 2.20p 0
18/11/2022 2.20p 2.20p 2.20p 2.20p 0
17/11/2022 2.20p 2.20p 1.97p 2.20p 3693
16/11/2022 2.20p 2.20p 2.20p 2.20p 0
15/11/2022 2.20p 2.20p 1.90p 2.20p 206299
14/11/2022 2.20p 2.47p 1.95p 2.20p 3127
11/11/2022 1.70p 2.40p 1.70p 2.20p 323333
10/11/2022 1.70p 1.80p 1.70p 1.70p 0
09/11/2022 1.70p 1.80p 1.70p 1.70p 0
08/11/2022 1.70p 1.70p 1.40p 1.70p 3259
07/11/2022 1.70p 1.80p 1.70p 1.70p 0
04/11/2022 1.70p 2.00p 1.70p 1.70p 1
03/11/2022 1.70p 1.70p 1.58p 1.70p 200
02/11/2022 1.70p 1.80p 1.70p 1.70p 0
01/11/2022 1.70p 1.80p 1.70p 1.70p 0
31/10/2022 1.70p 2.00p 1.70p 1.70p 200000
28/10/2022 1.70p 1.83p 1.70p 1.70p 26472
27/10/2022 1.70p 1.80p 1.70p 1.70p 0
26/10/2022 1.70p 1.80p 1.70p 1.70p 0
25/10/2022 1.70p 1.80p 1.70p 1.70p 0
24/10/2022 1.70p 1.80p 1.70p 1.70p 0
21/10/2022 1.70p 1.80p 1.70p 1.70p 0
20/10/2022 1.70p 1.80p 1.70p 1.70p 0
19/10/2022 1.70p 1.70p 1.70p 1.70p 0
18/10/2022 1.70p 1.70p 1.70p 1.70p 0
17/10/2022 1.70p 1.70p 1.70p 1.70p 0
14/10/2022 1.70p 1.70p 1.70p 1.70p 0
13/10/2022 1.70p 1.70p 1.70p 1.70p 0
12/10/2022 1.70p 1.70p 1.70p 1.70p 0
11/10/2022 1.70p 1.70p 1.70p 1.70p 0
10/10/2022 1.70p 1.70p 1.70p 1.70p 0
07/10/2022 1.70p 1.70p 1.70p 1.70p 0
06/10/2022 1.70p 1.90p 1.70p 1.70p 44853
05/10/2022 2.10p 2.10p 1.43p 1.70p 110027
04/10/2022 2.10p 2.50p 1.74p 2.10p 49293
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

*Close Price adjusted for both dividends and splits