1. Share Prices

  2. Cadogan Energy Solutions PLC (CAD)

2.25p+0.00 (+0.00%)18 Apr 2024, 13:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cadogan Energy Solutions PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 5, 20242.25p2.35p2.35p2.25p2,200
Apr 4, 20242.25p2.33p2.33p2.25p29,290
Apr 2, 20242.25p2.02p2.02p2.20p20,000
Mar 28, 20242.35p2.15p2.15p2.30p1,141
Mar 25, 20242.50p2.47p2.47p2.50p2,442
Mar 20, 20242.50p2.41p2.41p2.50p17,988
Mar 12, 20242.65p2.59p2.50p2.50p48,494
Mar 11, 20242.80p2.53p2.53p2.65p3,294
Mar 7, 20242.85p2.63p2.63p2.85p22,852
Mar 1, 20242.85p2.63p2.63p2.85p22,748
Feb 26, 20242.80p2.90p2.89p2.85p13,294
Feb 22, 20242.80p2.90p2.90p2.80p34,174
Feb 21, 20242.80p2.60p2.60p2.80p206
Feb 20, 20242.80p2.61p2.61p2.80p20,320
Feb 19, 20242.75p3.00p2.58p2.75p79,764
Feb 16, 20242.75p2.58p2.58p2.75p2,448
Feb 9, 20242.65p2.70p2.55p2.65p293,689
Feb 8, 20242.50p2.60p2.38p2.65p260,000
Feb 7, 20242.45p2.50p2.28p2.50p270,833
Feb 6, 20242.25p2.25p2.14p2.30p381,604
Feb 5, 20242.20p2.20p2.20p2.25p273,650
Feb 2, 20242.20p2.00p2.00p2.20p50,896
Feb 1, 20242.20p2.00p2.00p2.20p100,000
Jan 31, 20242.05p2.27p2.02p2.15p179,818
Jan 30, 20241.90p1.95p1.75p1.85p2,710,000
Jan 29, 20241.75p1.85p1.70p1.85p1,765,000
Jan 26, 20241.75p1.80p1.80p1.75p500,000
Jan 18, 20241.75p1.54p1.54p1.75p111,707
Jan 17, 20241.75p1.55p1.55p1.75p5,198
Jan 16, 20241.75p1.55p1.55p1.75p1,160
Jan 12, 20241.75p1.90p1.55p1.75p13,039
Jan 10, 20241.75p1.55p1.55p1.75p3,947
Dec 28, 20231.75p1.61p1.61p1.75p17,736
Dec 18, 20231.75p1.57p1.57p1.75p500,000
Dec 13, 20231.60p1.70p1.69p1.75p56,960
Dec 12, 20231.60p1.68p1.68p1.60p58,701
Dec 6, 20231.35p1.22p1.22p1.35p10
Dec 5, 20231.35p1.22p1.22p1.35p105,444
Dec 1, 20231.35p1.22p1.22p1.35p7,274
Nov 30, 20231.35p1.22p1.22p1.35p6,097
Nov 20, 20231.30p1.22p1.22p1.35p21,674
Nov 17, 20231.30p1.20p1.20p1.30p415
Nov 16, 20231.30p1.50p1.50p1.30p30,000
Nov 3, 20231.25p1.35p1.35p1.25p20,010
Oct 27, 20231.20p1.28p1.28p1.20p7,500
Oct 26, 20231.20p1.13p1.13p1.20p1,748
Oct 20, 20231.55p1.55p1.02p1.15p304,029
Oct 19, 20231.60p1.51p1.00p1.60p1,578,110
Oct 5, 20231.60p1.70p1.68p1.60p60,617
Sep 22, 20231.80p1.68p1.40p1.60p505,714
12
Showing 1 to 50 of 91

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41