Shares Magazine
5.00p+0.25 (+5.26%)02 May 2025, 15:40
Cadogan Energy Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.