1. Share Prices

  2. Cadogan Energy Solutions PLC (CAD)

4.05p+0.00 (+0.00%)24 Dec 2024, 13:28
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
Dec 24, 20244.05p4.19p4.15p4.05p696,115
Dec 23, 20243.85p4.15p3.90p4.05p744,232
Dec 20, 20244.25p3.80p3.70p3.85p1,005,921
Dec 19, 20243.95p4.00p3.80p3.80p670,077
Dec 18, 20243.90p4.00p3.80p3.95p2,504,419
Dec 17, 20245.00p4.66p3.63p3.90p2,861,880
Dec 16, 20244.25p5.50p4.11p5.00p353,056
Dec 13, 20242.75p5.45p2.88p4.25p14,615,068
Dec 11, 20242.40p2.36p2.36p2.40p10,000
Dec 3, 20242.40p2.50p2.36p2.40p58,000
Dec 2, 20242.40p2.40p2.40p2.40p55,000
Nov 27, 20242.40p2.36p2.36p2.40p12,338
Nov 25, 20242.40p2.36p2.36p2.40p58,767
Nov 20, 20242.40p2.50p2.36p2.40p50,355
Nov 18, 20242.40p2.30p2.30p2.40p200,000
Nov 12, 20242.40p2.35p2.35p2.40p1,276
Nov 6, 20242.35p2.50p2.40p2.40p76,250
Nov 5, 20242.35p2.40p2.40p2.35p8,754
Nov 4, 20242.35p2.40p2.40p2.35p1
Nov 1, 20242.35p2.40p2.22p2.35p266,000
Oct 25, 20242.40p2.23p2.23p2.40p25,007
Oct 24, 20242.40p2.40p2.40p2.40p20,367
Oct 18, 20242.40p2.23p2.23p2.40p2,844
Oct 17, 20242.40p2.40p2.40p2.40p15,000
Oct 15, 20242.35p2.35p2.20p2.40p363,997
Oct 14, 20242.35p2.23p2.23p2.35p8,623
Oct 11, 20242.35p2.23p2.23p2.35p2,589
Oct 9, 20242.35p2.31p2.31p2.35p28,825
Oct 7, 20242.35p2.00p2.00p2.00p1
Oct 3, 20242.35p2.31p2.31p2.35p7,710
Sep 13, 20242.30p2.23p2.23p2.30p20,000
Sep 11, 20242.25p2.38p2.23p2.30p15,247
Sep 10, 20242.10p2.30p2.20p2.20p41,000
Sep 9, 20242.05p2.04p2.04p2.05p22,222
Sep 5, 20242.05p2.06p2.06p2.05p19,999
Sep 4, 20242.05p2.01p2.01p2.05p2,500
Sep 2, 20242.05p2.15p2.12p2.05p330,262
Aug 29, 20242.10p2.00p2.00p2.05p22,570
Aug 19, 20242.10p2.05p2.05p2.10p3,082
Aug 15, 20242.10p2.00p2.00p2.10p1,000
Aug 14, 20242.10p2.15p2.15p2.10p10,000
Aug 1, 20242.05p2.09p2.05p2.10p200,001
Jul 29, 20242.05p2.05p2.05p2.05p100,000
Jul 26, 20242.10p2.20p2.10p2.05p129,000
Jul 25, 20242.15p2.20p2.11p2.10p350,000
Jul 24, 20242.15p2.00p2.00p2.15p5,192
Jul 19, 20242.15p2.00p2.00p2.15p50,000
Jul 18, 20242.15p2.30p2.30p2.15p50,000
Jul 15, 20242.25p2.36p2.11p2.15p60,000
Jul 11, 20242.25p2.11p2.11p2.25p10,000
123
Showing 1 to 50 of 105

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.