Shares Magazine
3.75p+0.00 (+0.00%)18 Sep 2025, 12:16
Cadogan Energy Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 40,000 |
| Sep 12, 2025 | 3.75p | 3.60p | 3.60p | 3.75p | 1 |
| Sep 11, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 84,000 |
| Sep 8, 2025 | 3.75p | 4.00p | 3.74p | 4.00p | 120,290 |
| Sep 5, 2025 | 3.75p | 3.55p | 3.50p | 3.75p | 105,832 |
| Aug 28, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 6,650 |
| Aug 26, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 10,000 |
| Aug 22, 2025 | 3.75p | 4.00p | 3.97p | 3.75p | 45,000 |
| Aug 20, 2025 | 3.75p | 3.65p | 3.55p | 3.75p | 163,631 |
| Aug 19, 2025 | 3.50p | 4.20p | 3.22p | 3.75p | 215,592 |
| Aug 18, 2025 | 3.35p | 3.69p | 3.69p | 3.50p | 13,150 |
| Aug 14, 2025 | 3.25p | 3.70p | 3.48p | 3.35p | 96,916 |
| Aug 13, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 14 |
| Aug 11, 2025 | 3.25p | 3.12p | 3.12p | 3.25p | 22,000 |
| Aug 8, 2025 | 3.10p | 3.40p | 3.40p | 3.25p | 147,819 |
| Aug 7, 2025 | 3.10p | 3.25p | 3.25p | 3.10p | 8,813 |
| Aug 6, 2025 | 3.10p | 3.00p | 2.81p | 3.10p | 227,787 |
| Aug 4, 2025 | 3.10p | 2.85p | 2.70p | 3.10p | 38,711 |
| Aug 1, 2025 | 3.10p | 2.85p | 2.85p | 3.10p | 10,897 |
| Jul 29, 2025 | 3.10p | 3.50p | 3.50p | 3.10p | 35,909 |
| Jul 28, 2025 | 3.10p | 3.20p | 2.83p | 3.10p | 50,900 |
| Jul 24, 2025 | 3.10p | 3.30p | 2.77p | 3.10p | 289,777 |
| Jul 23, 2025 | 3.25p | 3.40p | 3.05p | 3.10p | 91,668 |
| Jul 22, 2025 | 3.35p | 3.45p | 2.86p | 3.25p | 110,144 |
| Jul 14, 2025 | 3.35p | 3.70p | 3.00p | 3.35p | 96,500 |
| Jul 11, 2025 | 3.35p | 3.34p | 3.17p | 3.35p | 45,646 |
| Jul 10, 2025 | 3.35p | 3.50p | 3.50p | 3.35p | 90,000 |
| Jul 9, 2025 | 3.35p | 3.14p | 3.14p | 3.35p | 200,000 |
| Jul 7, 2025 | 3.35p | 3.50p | 3.50p | 3.35p | 50,000 |
| Jul 3, 2025 | 3.50p | 3.20p | 3.16p | 3.35p | 31,792 |
| Jul 2, 2025 | 3.50p | 3.75p | 3.00p | 3.50p | 126,859 |
| Jul 1, 2025 | 3.50p | 3.80p | 3.80p | 3.50p | 12,961 |
| Jun 26, 2025 | 3.75p | 3.00p | 3.00p | 3.50p | 79,586 |
| Jun 24, 2025 | 3.75p | 3.53p | 3.52p | 3.75p | 141,429 |
| Jun 23, 2025 | 3.75p | 3.58p | 3.58p | 3.75p | 31,271 |
| Jun 20, 2025 | 3.75p | 3.90p | 3.58p | 3.75p | 37,385 |
| Jun 19, 2025 | 3.75p | 3.56p | 3.56p | 3.75p | 28,666 |
| Jun 18, 2025 | 3.75p | 3.95p | 3.52p | 3.75p | 331,684 |
| Jun 17, 2025 | 4.00p | 3.95p | 3.55p | 3.75p | 488,000 |
| Jun 16, 2025 | 4.25p | 4.00p | 4.00p | 4.00p | 118,578 |
| Jun 13, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 10,000 |
| Jun 12, 2025 | 4.50p | 4.00p | 4.00p | 4.25p | 41,043 |
| Jun 11, 2025 | 4.55p | 4.48p | 4.00p | 4.50p | 69,059 |
| Jun 6, 2025 | 4.55p | 4.10p | 4.10p | 4.55p | 2,252 |
| Jun 5, 2025 | 4.55p | 4.48p | 4.48p | 4.55p | 50,000 |
| Jun 4, 2025 | 4.75p | 4.67p | 4.10p | 4.55p | 138,412 |
| Jun 2, 2025 | 4.75p | 4.67p | 4.50p | 4.75p | 72,704 |
| May 30, 2025 | 4.75p | 4.95p | 4.95p | 4.75p | 200 |
| May 29, 2025 | 5.00p | 4.95p | 4.50p | 4.75p | 47,047 |
| May 27, 2025 | 5.00p | 4.50p | 4.50p | 5.00p | 11,679 |
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 |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.