Shares Magazine
3.75p+0.00 (+0.00%)25 Apr 2025, 10:26
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 274.00 | 5.63 |
| Deliveroo PLC | 146.60 | 4.71 |
| Dowlais Group PLC | 56.05 | 4.57 |
| Melrose Industries PLC | 429.40 | 3.77 |
| Hays PLC | 71.65 | 3.54 |
| Patria Private Equity Trust PLC | 569.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 34.82 | -40.93 |
| Asos PLC | 293.50 | -7.27 |
| Watches Of Switzerland Group PLC | 358.80 | -3.60 |
| Raspberry Pi Holdings PLC | 421.20 | -3.26 |
| Future PLC | 698.00 | -2.79 |
| Lancashire Holdings Limited | 567.00 | -2.74 |
Risers/fallers data from previous trading day.