Shares Magazine
3.35p+0.00 (+0.00%)11 Jul 2025, 14:00
Cadogan Energy Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 3.35p | 3.34p | 3.17p | 3.35p | 45,646 |
| Jul 10, 2025 | 3.35p | 3.50p | 3.50p | 3.35p | 90,000 |
| Jul 9, 2025 | 3.35p | 3.14p | 3.14p | 3.35p | 200,000 |
| Jul 7, 2025 | 3.35p | 3.50p | 3.50p | 3.35p | 50,000 |
| Jul 3, 2025 | 3.50p | 3.20p | 3.16p | 3.35p | 31,792 |
| Jul 2, 2025 | 3.50p | 3.75p | 3.00p | 3.50p | 126,859 |
| Jul 1, 2025 | 3.50p | 3.80p | 3.80p | 3.50p | 12,961 |
| Jun 26, 2025 | 3.75p | 3.00p | 3.00p | 3.50p | 79,586 |
| Jun 24, 2025 | 3.75p | 3.53p | 3.52p | 3.75p | 141,429 |
| Jun 23, 2025 | 3.75p | 3.58p | 3.58p | 3.75p | 31,271 |
| Jun 20, 2025 | 3.75p | 3.90p | 3.58p | 3.75p | 37,385 |
| Jun 19, 2025 | 3.75p | 3.56p | 3.56p | 3.75p | 28,666 |
| Jun 18, 2025 | 3.75p | 3.95p | 3.52p | 3.75p | 331,684 |
| Jun 17, 2025 | 4.00p | 3.95p | 3.55p | 3.75p | 488,000 |
| Jun 16, 2025 | 4.25p | 4.00p | 4.00p | 4.00p | 118,578 |
| Jun 13, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 10,000 |
| Jun 12, 2025 | 4.50p | 4.00p | 4.00p | 4.25p | 41,043 |
| Jun 11, 2025 | 4.55p | 4.48p | 4.00p | 4.50p | 69,059 |
| Jun 6, 2025 | 4.55p | 4.10p | 4.10p | 4.55p | 2,252 |
| Jun 5, 2025 | 4.55p | 4.48p | 4.48p | 4.55p | 50,000 |
| Jun 4, 2025 | 4.75p | 4.67p | 4.10p | 4.55p | 138,412 |
| Jun 2, 2025 | 4.75p | 4.67p | 4.50p | 4.75p | 72,704 |
| May 30, 2025 | 4.75p | 4.95p | 4.95p | 4.75p | 200 |
| May 29, 2025 | 5.00p | 4.95p | 4.50p | 4.75p | 47,047 |
| May 27, 2025 | 5.00p | 4.50p | 4.50p | 5.00p | 11,679 |
| May 21, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 105,000 |
| May 16, 2025 | 5.25p | 5.50p | 4.81p | 5.00p | 74,189 |
| May 15, 2025 | 4.60p | 5.47p | 4.30p | 5.25p | 441,860 |
| May 14, 2025 | 4.60p | 4.84p | 4.84p | 4.60p | 20,000 |
| May 13, 2025 | 4.50p | 4.80p | 4.80p | 4.60p | 20,646 |
| May 12, 2025 | 4.50p | 5.00p | 4.12p | 4.50p | 209,355 |
| May 9, 2025 | 4.50p | 5.00p | 5.00p | 4.50p | 10,000 |
| May 8, 2025 | 4.75p | 4.85p | 4.50p | 4.50p | 86,342 |
| May 7, 2025 | 5.00p | 4.51p | 4.50p | 4.75p | 55,323 |
| May 6, 2025 | 5.00p | 5.40p | 5.40p | 5.00p | 92,131 |
| May 2, 2025 | 4.75p | 5.43p | 4.50p | 5.00p | 472,336 |
| May 1, 2025 | 4.00p | 5.25p | 4.15p | 4.75p | 1,149,121 |
| Apr 29, 2025 | 4.00p | 4.34p | 4.34p | 4.00p | 30,000 |
| Apr 28, 2025 | 3.75p | 4.40p | 3.85p | 4.00p | 204,825 |
| Apr 25, 2025 | 3.75p | 4.00p | 3.60p | 3.75p | 127,066 |
| Apr 23, 2025 | 3.75p | 3.87p | 3.87p | 3.75p | 28,079 |
| Apr 22, 2025 | 3.75p | 3.87p | 3.87p | 3.75p | 40,000 |
| Apr 9, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 25,000 |
| Apr 8, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 12,080 |
| Apr 7, 2025 | 4.00p | 3.50p | 3.50p | 3.75p | 40,000 |
| Apr 4, 2025 | 4.25p | 4.04p | 4.00p | 4.00p | 99,327 |
| Apr 3, 2025 | 4.30p | 4.30p | 4.00p | 4.25p | 167,279 |
| Apr 2, 2025 | 4.55p | 4.20p | 4.20p | 4.30p | 100,000 |
| Mar 31, 2025 | 4.55p | 4.35p | 4.35p | 4.55p | 4,000 |
| Mar 28, 2025 | 4.55p | 5.00p | 4.10p | 4.55p | 435,795 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.