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 |
|---|---|---|---|---|---|
| 27/08/2019 | 6.25p | 6.50p | 5.65p | 6.25p | 328063 |
| 23/08/2019 | 6.50p | 6.50p | 6.00p | 6.25p | 217661 |
| 22/08/2019 | 6.75p | 6.75p | 6.40p | 6.40p | 96154 |
| 21/08/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/08/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 34848 |
| 19/08/2019 | 6.75p | 7.00p | 6.50p | 6.75p | 305720 |
| 16/08/2019 | 6.75p | 6.75p | 6.68p | 6.75p | 7078 |
| 15/08/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/08/2019 | 6.75p | 6.75p | 6.50p | 6.75p | 30000 |
| 13/08/2019 | 6.88p | 6.88p | 6.50p | 6.75p | 117081 |
| 12/08/2019 | 6.88p | 6.88p | 6.77p | 6.88p | 4553 |
| 09/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/08/2019 | 6.88p | 6.88p | 6.77p | 6.88p | 12114 |
| 07/08/2019 | 6.88p | 6.88p | 6.75p | 6.88p | 86910 |
| 06/08/2019 | 6.88p | 7.00p | 6.88p | 6.88p | 40000 |
| 05/08/2019 | 8.00p | 8.00p | 6.88p | 6.88p | 30000 |
| 02/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/07/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/07/2019 | 7.38p | 8.11p | 7.38p | 8.00p | 142554 |
| 29/07/2019 | 7.25p | 7.75p | 7.11p | 7.38p | 91160 |
| 26/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/07/2019 | 6.75p | 7.25p | 6.75p | 7.25p | 11888 |
| 24/07/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/07/2019 | 6.75p | 6.76p | 6.55p | 6.75p | 11949 |
| 22/07/2019 | 7.25p | 7.25p | 6.65p | 6.75p | 131097 |
| 19/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/07/2019 | 7.25p | 7.27p | 7.25p | 7.25p | 1240 |
| 16/07/2019 | 7.25p | 7.35p | 7.00p | 7.25p | 46525 |
| 15/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/07/2019 | 7.75p | 7.75p | 7.05p | 7.25p | 22446 |
| 11/07/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 49123 |
| 10/07/2019 | 7.75p | 7.95p | 7.75p | 7.75p | 50000 |
| 09/07/2019 | 7.75p | 7.75p | 7.60p | 7.75p | 39269 |
| 08/07/2019 | 8.25p | 8.25p | 7.75p | 7.75p | 133709 |
| 05/07/2019 | 8.25p | 8.25p | 7.80p | 8.25p | 11077 |
| 04/07/2019 | 8.25p | 8.95p | 8.25p | 8.25p | 1800 |
| 03/07/2019 | 8.00p | 8.25p | 7.71p | 8.25p | 17441 |
| 02/07/2019 | 8.00p | 8.10p | 7.70p | 8.00p | 3058 |
| 01/07/2019 | 8.25p | 8.25p | 8.00p | 8.00p | 14466 |
| 28/06/2019 | 8.50p | 8.50p | 8.11p | 8.50p | 3007 |
| 27/06/2019 | 8.50p | 8.50p | 8.11p | 8.50p | 11347 |
| 26/06/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 9828 |
| 25/06/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/06/2019 | 8.50p | 8.65p | 8.50p | 8.50p | 5000 |
| 21/06/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 2500 |
| 20/06/2019 | 8.50p | 8.50p | 8.11p | 8.50p | 2798 |
| 19/06/2019 | 8.50p | 8.50p | 8.11p | 8.50p | 11685 |
| 18/06/2019 | 8.50p | 8.50p | 8.25p | 8.50p | 1365 |
| 17/06/2019 | 8.50p | 8.50p | 8.31p | 8.50p | 63587 |
| 14/06/2019 | 8.50p | 8.64p | 8.50p | 8.50p | 25749 |
| 13/06/2019 | 9.00p | 9.00p | 8.50p | 8.50p | 53523 |
| 12/06/2019 | 8.75p | 9.00p | 8.55p | 9.00p | 4952 |
| 11/06/2019 | 9.00p | 9.00p | 8.63p | 8.75p | 17379 |
| 10/06/2019 | 8.75p | 9.00p | 8.75p | 9.00p | 33007 |
| 07/06/2019 | 9.25p | 9.25p | 8.60p | 8.75p | 51053 |
| 06/06/2019 | 9.50p | 9.50p | 9.00p | 9.25p | 52226 |
| 05/06/2019 | 9.50p | 10.00p | 9.05p | 9.50p | 71572 |
| 04/06/2019 | 9.50p | 9.50p | 9.01p | 9.50p | 985 |
| 03/06/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 21 |
| 31/05/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 32184 |
| 30/05/2019 | 10.50p | 11.90p | 9.10p | 9.50p | 464485 |
| 29/05/2019 | 9.50p | 9.65p | 9.00p | 9.50p | 66940 |
| 28/05/2019 | 9.50p | 9.65p | 9.01p | 9.50p | 51463 |
| 24/05/2019 | 9.75p | 9.75p | 9.16p | 9.50p | 62228 |
| 23/05/2019 | 9.50p | 9.75p | 9.15p | 9.75p | 23811 |
| 22/05/2019 | 10.00p | 10.00p | 9.10p | 9.50p | 91086 |
| 21/05/2019 | 10.00p | 10.00p | 9.65p | 10.00p | 33250 |
| 20/05/2019 | 10.00p | 10.15p | 9.65p | 10.00p | 11655 |
| 17/05/2019 | 10.00p | 10.00p | 9.65p | 10.00p | 70311 |
| 16/05/2019 | 10.50p | 10.50p | 9.65p | 10.00p | 227491 |
| 15/05/2019 | 10.50p | 10.50p | 10.06p | 10.50p | 7348 |
| 14/05/2019 | 10.50p | 10.80p | 10.05p | 10.50p | 31000 |
| 13/05/2019 | 10.65p | 11.00p | 10.00p | 10.50p | 136785 |
| 10/05/2019 | 10.75p | 10.75p | 10.51p | 10.65p | 75970 |
| 09/05/2019 | 10.75p | 10.90p | 10.70p | 10.90p | 42885 |
| 08/05/2019 | 11.75p | 11.75p | 10.75p | 10.75p | 137548 |
| 07/05/2019 | 11.75p | 11.85p | 11.30p | 11.75p | 71523 |
| 03/05/2019 | 12.25p | 12.25p | 11.60p | 11.75p | 243434 |
| 02/05/2019 | 12.25p | 13.00p | 11.75p | 12.25p | 380095 |
| 01/05/2019 | 12.65p | 12.65p | 11.55p | 12.00p | 288123 |
| 30/04/2019 | 12.00p | 14.50p | 11.51p | 12.65p | 1421691 |
| 29/04/2019 | 12.25p | 12.25p | 11.65p | 12.00p | 180739 |
| 26/04/2019 | 11.75p | 12.25p | 10.25p | 12.25p | 376534 |
| 25/04/2019 | 11.25p | 13.40p | 10.15p | 11.50p | 1057684 |
| 24/04/2019 | 13.50p | 14.00p | 10.65p | 11.25p | 975275 |
| 23/04/2019 | 12.75p | 13.95p | 12.51p | 13.25p | 463750 |
| 18/04/2019 | 9.50p | 16.00p | 9.25p | 12.75p | 3124016 |
| 17/04/2019 | 9.50p | 9.75p | 9.20p | 9.50p | 132279 |
| 16/04/2019 | 10.00p | 10.00p | 9.05p | 9.50p | 90171 |
| 15/04/2019 | 10.50p | 10.50p | 9.75p | 10.00p | 168413 |
| 12/04/2019 | 10.50p | 10.67p | 10.25p | 10.50p | 146876 |
| 11/04/2019 | 11.75p | 12.00p | 10.45p | 10.50p | 653702 |
| 10/04/2019 | 12.50p | 15.30p | 11.65p | 11.75p | 3200405 |
| 09/04/2019 | 7.00p | 11.30p | 6.50p | 11.30p | 1229503 |
| 08/04/2019 | 6.00p | 7.35p | 6.00p | 7.00p | 129413 |
| 05/04/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/04/2019 | 6.00p | 6.00p | 5.70p | 6.00p | 31144 |
| 03/04/2019 | 6.00p | 6.25p | 6.00p | 6.25p | 0 |
| 02/04/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 8000 |
| 01/04/2019 | 6.00p | 6.25p | 6.00p | 6.00p | 18000 |
| 29/03/2019 | 6.00p | 6.25p | 5.81p | 6.00p | 13590 |
| 28/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 125239 |
| 27/03/2019 | 5.75p | 6.00p | 5.75p | 6.00p | 28500 |
| 26/03/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 10755 |
| 25/03/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 10544 |
| 22/03/2019 | 6.50p | 6.50p | 5.75p | 5.75p | 103257 |
| 21/03/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 1300 |
| 20/03/2019 | 6.25p | 6.50p | 6.00p | 6.50p | 10000 |
| 19/03/2019 | 6.50p | 6.50p | 6.25p | 6.25p | 0 |
| 18/03/2019 | 6.50p | 6.50p | 6.03p | 6.50p | 69586 |
| 15/03/2019 | 6.50p | 6.65p | 6.10p | 6.50p | 36351 |
| 14/03/2019 | 6.75p | 6.75p | 6.18p | 6.50p | 1535 |
| 13/03/2019 | 6.75p | 6.75p | 6.18p | 6.25p | 54873 |
| 12/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/03/2019 | 7.00p | 7.35p | 6.75p | 6.75p | 1860 |
| 08/03/2019 | 7.00p | 7.35p | 6.66p | 7.00p | 68943 |
| 07/03/2019 | 6.00p | 7.45p | 5.99p | 7.00p | 390832 |
| 06/03/2019 | 6.00p | 6.00p | 5.71p | 6.00p | 25841 |
| 05/03/2019 | 6.00p | 6.09p | 5.71p | 6.00p | 186970 |
| 04/03/2019 | 6.00p | 6.00p | 5.65p | 6.00p | 27305 |
| 01/03/2019 | 6.25p | 6.25p | 6.00p | 6.00p | 18655 |
| 28/02/2019 | 6.50p | 6.50p | 6.25p | 6.25p | 0 |
| 27/02/2019 | 7.00p | 7.00p | 6.00p | 6.50p | 297458 |
| 26/02/2019 | 7.25p | 7.49p | 7.00p | 7.00p | 37223 |
| 25/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/02/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 10898 |
| 21/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/02/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/02/2019 | 7.50p | 7.50p | 7.25p | 7.25p | 30000 |
| 15/02/2019 | 7.75p | 7.75p | 7.00p | 7.50p | 92562 |
| 14/02/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 1100 |
| 13/02/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 3386 |
| 12/02/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/02/2019 | 7.75p | 7.75p | 7.51p | 7.75p | 11926 |
| 08/02/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 11000 |
| 07/02/2019 | 8.13p | 8.25p | 7.75p | 7.75p | 0 |
| 06/02/2019 | 8.13p | 8.13p | 7.97p | 8.13p | 37656 |
| 05/02/2019 | 8.50p | 8.50p | 8.01p | 8.13p | 269735 |
| 04/02/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/02/2019 | 8.50p | 8.50p | 8.30p | 8.50p | 36924 |
| 31/01/2019 | 8.25p | 8.86p | 8.25p | 8.50p | 97503 |
| 30/01/2019 | 7.88p | 9.00p | 7.88p | 8.25p | 210181 |
| 29/01/2019 | 6.50p | 8.25p | 6.50p | 7.88p | 415288 |
| 28/01/2019 | 6.50p | 6.50p | 6.20p | 6.50p | 1522 |
| 25/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/01/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/01/2019 | 6.50p | 6.50p | 6.19p | 6.50p | 32946 |
| 15/01/2019 | 6.25p | 6.25p | 6.05p | 6.25p | 12462 |
| 14/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/01/2019 | 6.25p | 6.25p | 6.05p | 6.25p | 7177 |
| 03/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/01/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 31/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/12/2018 | 6.25p | 6.25p | 6.15p | 6.25p | 19253 |
| 27/12/2018 | 6.25p | 6.25p | 6.05p | 6.25p | 2200 |
| 24/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/12/2018 | 6.50p | 6.50p | 6.00p | 6.25p | 20000 |
| 18/12/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/12/2018 | 6.50p | 6.50p | 6.16p | 6.50p | 19 |
| 14/12/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 25000 |
| 13/12/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/12/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/12/2018 | 6.13p | 6.50p | 6.10p | 6.50p | 139453 |
| 10/12/2018 | 6.38p | 6.38p | 6.13p | 6.13p | 200000 |
| 07/12/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/12/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 05/12/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/12/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 03/12/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 30/11/2018 | 6.63p | 6.63p | 6.38p | 6.38p | 109709 |
| 29/11/2018 | 6.63p | 6.63p | 6.25p | 6.63p | 104076 |
| 28/11/2018 | 6.63p | 6.63p | 6.50p | 6.50p | 12032 |
| 27/11/2018 | 6.38p | 6.63p | 6.38p | 6.63p | 100000 |
| 26/11/2018 | 6.38p | 6.70p | 6.25p | 6.38p | 55000 |
| 23/11/2018 | 6.25p | 6.50p | 6.15p | 6.38p | 147000 |
| 22/11/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/11/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 20/11/2018 | 7.00p | 7.00p | 6.05p | 6.38p | 50001 |
| 19/11/2018 | 7.13p | 7.13p | 6.81p | 7.00p | 50000 |
| 16/11/2018 | 8.00p | 8.00p | 7.00p | 7.13p | 30000 |
| 15/11/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/11/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/11/2018 | 8.00p | 8.00p | 7.75p | 8.00p | 1000 |
| 12/11/2018 | 7.65p | 8.00p | 7.65p | 8.00p | 11450 |
| 09/11/2018 | 7.75p | 7.75p | 7.40p | 7.65p | 119896 |
*Close Price adjusted for both dividends and splits