1. Share Prices

  2. Cadogan Energy Solutions PLC (CAD)

2.05p-0.05 (-2.38%)26 Jul 2024, 09:10
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
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
Jul 8, 20242.25p2.10p2.10p2.25p20,000
Jul 5, 20242.25p2.37p2.10p2.25p58,278
Jul 4, 20242.25p2.30p2.30p2.25p25,000
Jul 1, 20242.25p2.13p2.06p2.25p80,000
Jun 28, 20242.25p2.37p2.37p2.25p4,531
Jun 21, 20242.15p2.20p2.20p2.20p250,000
Jun 18, 20242.15p2.10p2.10p2.15p2,313
Jun 13, 20242.15p2.05p2.03p2.15p35,969
Jun 4, 20242.25p2.10p2.10p2.15p65,000
Jun 3, 20242.25p2.11p2.10p2.25p77,711
May 29, 20242.30p2.32p2.21p2.25p12,660
May 28, 20242.35p2.20p2.20p2.30p100,340
May 22, 20242.35p2.23p2.23p2.35p7,500
May 21, 20242.35p2.44p2.44p2.35p10,000
May 20, 20242.35p2.23p2.23p2.35p19,692
May 15, 20242.40p2.30p2.30p2.35p25,252
May 13, 20242.40p2.32p2.32p2.40p29,000
Apr 29, 20242.25p2.33p2.04p2.25p31,878
Apr 25, 20242.25p2.03p2.03p2.25p1,746
Apr 24, 20242.25p2.04p2.04p2.25p2,000
Apr 19, 20242.25p2.03p2.03p2.25p30,000
Apr 18, 20242.25p2.03p2.03p2.25p452
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
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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.