Shares Magazine
4.50p-0.38 (-8.44%)09 Dec 2025, 14:37
Cadogan Energy Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 8, 2025 | 4.50p | 4.70p | 4.00p | 4.50p | 221,337 |
| Dec 4, 2025 | 5.25p | 5.00p | 4.45p | 4.50p | 65,001 |
| Dec 3, 2025 | 5.25p | 5.06p | 5.00p | 5.25p | 25,000 |
| Dec 2, 2025 | 5.25p | 5.02p | 5.00p | 5.25p | 109,600 |
| Dec 1, 2025 | 5.00p | 5.30p | 4.67p | 5.25p | 180,795 |
| Nov 27, 2025 | 5.00p | 5.30p | 4.50p | 5.00p | 120,873 |
| Nov 26, 2025 | 5.00p | 5.50p | 4.58p | 5.00p | 664,553 |
| Nov 25, 2025 | 3.75p | 4.95p | 3.92p | 4.50p | 486,528 |
| Nov 24, 2025 | 3.60p | 3.92p | 3.70p | 3.75p | 398,000 |
| Nov 21, 2025 | 3.50p | 3.77p | 3.00p | 3.60p | 1,510,511 |
| Nov 20, 2025 | 3.50p | 3.70p | 3.26p | 3.50p | 39,837 |
| Nov 17, 2025 | 3.50p | 3.25p | 3.10p | 3.50p | 20,509 |
| Nov 12, 2025 | 3.50p | 3.97p | 3.25p | 3.25p | 556,518 |
| Nov 11, 2025 | 3.65p | 3.00p | 3.00p | 3.50p | 200,000 |
| Nov 10, 2025 | 3.65p | 3.30p | 3.30p | 3.65p | 50,000 |
| Nov 6, 2025 | 3.65p | 3.68p | 3.68p | 3.68p | 11,887 |
| Nov 3, 2025 | 3.65p | 3.70p | 3.68p | 3.70p | 83,196 |
| Oct 31, 2025 | 3.65p | 3.34p | 3.34p | 3.34p | 1,776 |
| Oct 27, 2025 | 3.65p | 3.31p | 3.30p | 3.65p | 105,137 |
| Oct 23, 2025 | 3.65p | 3.31p | 3.31p | 3.65p | 8,776 |
| Oct 21, 2025 | 3.55p | 3.80p | 3.30p | 3.65p | 127,840 |
| Oct 17, 2025 | 3.55p | 3.80p | 3.63p | 3.55p | 49,758 |
| Oct 16, 2025 | 3.55p | 3.63p | 3.63p | 3.63p | 14,246 |
| Oct 13, 2025 | 3.55p | 3.63p | 3.30p | 3.55p | 37,044 |
| Oct 9, 2025 | 3.55p | 3.63p | 3.63p | 3.55p | 27,553 |
| Oct 6, 2025 | 3.65p | 3.50p | 3.50p | 3.55p | 26,477 |
| Oct 1, 2025 | 3.65p | 3.50p | 3.50p | 3.65p | 2,162 |
| Sep 29, 2025 | 3.65p | 3.70p | 3.50p | 3.65p | 75,914 |
| Sep 26, 2025 | 3.75p | 3.83p | 3.50p | 3.65p | 50,363 |
| Sep 24, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 13,199 |
| Sep 23, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 29,357 |
| Sep 22, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 500 |
| Sep 18, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 40,000 |
| Sep 12, 2025 | 3.75p | 3.60p | 3.60p | 3.75p | 1 |
| Sep 11, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 84,000 |
| Sep 8, 2025 | 3.75p | 4.00p | 3.74p | 4.00p | 120,290 |
| Sep 5, 2025 | 3.75p | 3.55p | 3.50p | 3.75p | 105,832 |
| Aug 28, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 6,650 |
| Aug 26, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 10,000 |
| Aug 22, 2025 | 3.75p | 4.00p | 3.97p | 3.75p | 45,000 |
| Aug 20, 2025 | 3.75p | 3.65p | 3.55p | 3.75p | 163,631 |
| Aug 19, 2025 | 3.50p | 4.20p | 3.22p | 3.75p | 215,592 |
| Aug 18, 2025 | 3.35p | 3.69p | 3.69p | 3.50p | 13,150 |
| Aug 14, 2025 | 3.25p | 3.70p | 3.48p | 3.35p | 96,916 |
| Aug 13, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 14 |
| Aug 11, 2025 | 3.25p | 3.12p | 3.12p | 3.25p | 22,000 |
| Aug 8, 2025 | 3.10p | 3.40p | 3.40p | 3.25p | 147,819 |
| Aug 7, 2025 | 3.10p | 3.25p | 3.25p | 3.10p | 8,813 |
| Aug 6, 2025 | 3.10p | 3.00p | 2.81p | 3.10p | 227,787 |
| Aug 4, 2025 | 3.10p | 2.85p | 2.70p | 3.10p | 38,711 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Unilever PLC | 4,840.82 | 16.37 |
| Oxford Nanopore Technologies PLC | 150.00 | 14.94 |
| Wpp PLC | 317.20 | 6.26 |
| Trustpilot Group PLC | 160.84 | 5.54 |
| International Personal Finance PLC | 211.50 | 4.96 |
| Man Group PLC | 216.00 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Patria Private Equity Trust PLC | 591.00 | -4.98 |
| Paypoint PLC | 443.00 | -3.90 |
| Ceres Power Holdings PLC | 318.20 | -3.87 |
| Spire Healthcare Group PLC | 167.95 | -3.48 |
| Diageo PLC | 1,602.50 | -2.55 |
| Wizz Air Holdings PLC | 1,072.00 | -2.55 |