2.05p-0.05 (-2.38%)29 Aug 2024, 13:28
Cadogan Energy Solutions PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 2.10p | 2.20p | 2.10p | 2.05p | 129,000 |
Jul 25, 2024 | 2.15p | 2.20p | 2.11p | 2.10p | 350,000 |
Jul 24, 2024 | 2.15p | 2.00p | 2.00p | 2.15p | 5,192 |
Jul 19, 2024 | 2.15p | 2.00p | 2.00p | 2.15p | 50,000 |
Jul 18, 2024 | 2.15p | 2.30p | 2.30p | 2.15p | 50,000 |
Jul 15, 2024 | 2.25p | 2.36p | 2.11p | 2.15p | 60,000 |
Jul 11, 2024 | 2.25p | 2.11p | 2.11p | 2.25p | 10,000 |
Jul 8, 2024 | 2.25p | 2.10p | 2.10p | 2.25p | 20,000 |
Jul 5, 2024 | 2.25p | 2.37p | 2.10p | 2.25p | 58,278 |
Jul 4, 2024 | 2.25p | 2.30p | 2.30p | 2.25p | 25,000 |
Jul 1, 2024 | 2.25p | 2.13p | 2.06p | 2.25p | 80,000 |
Jun 28, 2024 | 2.25p | 2.37p | 2.37p | 2.25p | 4,531 |
Jun 21, 2024 | 2.15p | 2.20p | 2.20p | 2.20p | 250,000 |
Jun 18, 2024 | 2.15p | 2.10p | 2.10p | 2.15p | 2,313 |
Jun 13, 2024 | 2.15p | 2.05p | 2.03p | 2.15p | 35,969 |
Jun 4, 2024 | 2.25p | 2.10p | 2.10p | 2.15p | 65,000 |
Jun 3, 2024 | 2.25p | 2.11p | 2.10p | 2.25p | 77,711 |
May 29, 2024 | 2.30p | 2.32p | 2.21p | 2.25p | 12,660 |
May 28, 2024 | 2.35p | 2.20p | 2.20p | 2.30p | 100,340 |
May 22, 2024 | 2.35p | 2.23p | 2.23p | 2.35p | 7,500 |
May 21, 2024 | 2.35p | 2.44p | 2.44p | 2.35p | 10,000 |
May 20, 2024 | 2.35p | 2.23p | 2.23p | 2.35p | 19,692 |
May 15, 2024 | 2.40p | 2.30p | 2.30p | 2.35p | 25,252 |
May 13, 2024 | 2.40p | 2.32p | 2.32p | 2.40p | 29,000 |
Apr 29, 2024 | 2.25p | 2.33p | 2.04p | 2.25p | 31,878 |
Apr 25, 2024 | 2.25p | 2.03p | 2.03p | 2.25p | 1,746 |
Apr 24, 2024 | 2.25p | 2.04p | 2.04p | 2.25p | 2,000 |
Apr 19, 2024 | 2.25p | 2.03p | 2.03p | 2.25p | 30,000 |
Apr 18, 2024 | 2.25p | 2.03p | 2.03p | 2.25p | 452 |
Apr 5, 2024 | 2.25p | 2.35p | 2.35p | 2.25p | 2,200 |
Apr 4, 2024 | 2.25p | 2.33p | 2.33p | 2.25p | 29,290 |
Apr 2, 2024 | 2.25p | 2.02p | 2.02p | 2.20p | 20,000 |
Mar 28, 2024 | 2.35p | 2.15p | 2.15p | 2.30p | 1,141 |
Mar 25, 2024 | 2.50p | 2.47p | 2.47p | 2.50p | 2,442 |
Mar 20, 2024 | 2.50p | 2.41p | 2.41p | 2.50p | 17,988 |
Mar 12, 2024 | 2.65p | 2.59p | 2.50p | 2.50p | 48,494 |
Mar 11, 2024 | 2.80p | 2.53p | 2.53p | 2.65p | 3,294 |
Mar 7, 2024 | 2.85p | 2.63p | 2.63p | 2.85p | 22,852 |
Mar 1, 2024 | 2.85p | 2.63p | 2.63p | 2.85p | 22,748 |
Feb 26, 2024 | 2.80p | 2.90p | 2.89p | 2.85p | 13,294 |
Feb 22, 2024 | 2.80p | 2.90p | 2.90p | 2.80p | 34,174 |
Feb 21, 2024 | 2.80p | 2.60p | 2.60p | 2.80p | 206 |
Feb 20, 2024 | 2.80p | 2.61p | 2.61p | 2.80p | 20,320 |
Feb 19, 2024 | 2.75p | 3.00p | 2.58p | 2.75p | 79,764 |
Feb 16, 2024 | 2.75p | 2.58p | 2.58p | 2.75p | 2,448 |
Feb 9, 2024 | 2.65p | 2.70p | 2.55p | 2.65p | 293,689 |
Feb 8, 2024 | 2.50p | 2.60p | 2.38p | 2.65p | 260,000 |
Feb 7, 2024 | 2.45p | 2.50p | 2.28p | 2.50p | 270,833 |
Feb 6, 2024 | 2.25p | 2.25p | 2.14p | 2.30p | 381,604 |
Feb 5, 2024 | 2.20p | 2.20p | 2.20p | 2.25p | 273,650 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.