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:
- Avoid Boohoo Group (DEBS) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Sell Directa Plus (DCTA) by Steve Moore in ShareProphets
- Buy DFS Furniture (DFS) by Shore Capital
- Buy Raspberry PI Holdings (RPI) by Peel Hunt
- Buy Diageo (DGE) by Deutsche Bank
- Buy SEGRO (SGRO) by Berenberg
- Overweight Intermediate Capital Group (ICG) by Barclays
- Underweight Wetherspoon (J.D.) (JDW) by Barclays
- Equal Weight Domino's Pizza Group (DOM) by Barclays
- Overweight Weir Group (WEIR) by JP Morgan
- Sell Wynnstay Group (WYN) by Hot Stock Rockets in ShareProphets
- Buy Mitchells & Butlers (MAB) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Serica Energy (SQZ) by Canaccord Genuity
- Buy Gaming Realms (GMR) by Canaccord Genuity
- Buy CRH (CDI) (CRH) by Jefferies
- Buy British Land Company (BLND) by Goldman Sachs
- Buy Accesso Technology Group (ACSO) by Berenberg
- Buy Unite Group (UTG) by Goldman Sachs
Cadogan Energy Solutions (CAD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits