Shares Magazine
4.55p+0.00 (+0.00%)31 Mar 2025, 15:34
Cadogan Energy Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 4.30p | 4.50p | 4.11p | 4.55p | 300,432 |
| Mar 26, 2025 | 4.30p | 4.35p | 4.11p | 4.30p | 55,009 |
| Mar 24, 2025 | 4.75p | 4.74p | 4.10p | 4.30p | 570,769 |
| Mar 21, 2025 | 4.75p | 4.51p | 4.50p | 4.75p | 46,025 |
| Mar 20, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 320 |
| Mar 19, 2025 | 5.00p | 4.52p | 4.50p | 4.75p | 59,161 |
| Mar 18, 2025 | 5.00p | 4.52p | 4.52p | 5.00p | 8,344 |
| Mar 17, 2025 | 5.00p | 5.30p | 5.20p | 5.00p | 19,001 |
| Mar 14, 2025 | 5.00p | 5.19p | 4.50p | 5.00p | 70,000 |
| Mar 13, 2025 | 5.00p | 5.50p | 5.20p | 5.00p | 11,679 |
| Mar 12, 2025 | 5.00p | 5.19p | 4.60p | 5.00p | 19,522 |
| Mar 11, 2025 | 5.20p | 4.90p | 4.50p | 4.50p | 145,318 |
| Mar 10, 2025 | 5.50p | 5.05p | 5.00p | 5.20p | 163,935 |
| Mar 6, 2025 | 5.25p | 5.37p | 5.00p | 5.25p | 49,080 |
| Mar 5, 2025 | 5.25p | 5.45p | 5.45p | 5.25p | 17,992 |
| Mar 4, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 50,000 |
| Mar 3, 2025 | 5.50p | 5.50p | 5.10p | 5.25p | 111,410 |
| Feb 28, 2025 | 5.65p | 6.00p | 5.30p | 5.50p | 131,793 |
| Feb 27, 2025 | 5.50p | 6.00p | 5.30p | 5.65p | 121,785 |
| Feb 26, 2025 | 5.25p | 5.70p | 5.00p | 5.50p | 193,183 |
| Feb 25, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 80,090 |
| Feb 24, 2025 | 4.75p | 5.00p | 4.51p | 4.75p | 36,783 |
| Feb 21, 2025 | 4.75p | 5.00p | 4.74p | 4.75p | 46,000 |
| Feb 20, 2025 | 4.75p | 4.80p | 4.50p | 4.80p | 246,460 |
| Feb 19, 2025 | 4.75p | 5.00p | 4.62p | 4.75p | 95,614 |
| Feb 18, 2025 | 5.25p | 5.39p | 4.51p | 4.75p | 450,342 |
| Feb 17, 2025 | 6.00p | 6.18p | 5.05p | 5.25p | 502,115 |
| Feb 14, 2025 | 4.75p | 6.21p | 4.68p | 5.95p | 973,881 |
| Feb 13, 2025 | 4.60p | 4.94p | 4.45p | 4.75p | 352,369 |
| Feb 12, 2025 | 4.55p | 4.50p | 4.14p | 4.55p | 27,213 |
| Feb 11, 2025 | 4.55p | 4.45p | 4.31p | 4.55p | 20,740 |
| Feb 10, 2025 | 4.33p | 4.54p | 4.12p | 4.55p | 104,750 |
| Feb 7, 2025 | 4.55p | 4.60p | 4.12p | 4.55p | 60,813 |
| Feb 6, 2025 | 4.50p | 4.50p | 4.19p | 4.55p | 149,807 |
| Feb 5, 2025 | 4.50p | 4.00p | 4.00p | 4.50p | 17,603 |
| Feb 4, 2025 | 4.55p | 4.19p | 4.00p | 4.50p | 74,283 |
| Feb 3, 2025 | 4.55p | 4.10p | 4.00p | 4.55p | 129,295 |
| Jan 31, 2025 | 4.55p | 4.58p | 4.10p | 4.55p | 77,446 |
| Jan 30, 2025 | 4.75p | 4.97p | 4.10p | 4.55p | 345,322 |
| Jan 27, 2025 | 4.60p | 4.76p | 4.76p | 4.60p | 3 |
| Jan 24, 2025 | 4.60p | 4.76p | 4.76p | 4.60p | 10,212 |
| Jan 23, 2025 | 4.60p | 4.24p | 4.24p | 4.60p | 30,000 |
| Jan 22, 2025 | 4.60p | 4.27p | 4.23p | 4.60p | 24,275 |
| Jan 21, 2025 | 4.60p | 4.80p | 4.80p | 4.60p | 10,000 |
| Jan 20, 2025 | 4.25p | 4.80p | 4.23p | 4.60p | 410,380 |
| Jan 17, 2025 | 3.75p | 4.50p | 4.00p | 4.25p | 633,117 |
| Jan 16, 2025 | 4.10p | 4.30p | 3.79p | 3.75p | 106,065 |
| Jan 15, 2025 | 4.10p | 4.30p | 4.30p | 4.10p | 15,625 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.