Shares Magazine
3.65p+0.00 (+0.00%)03 Nov 2025, 16:35
Cadogan Energy Solutions PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2025 | 3.65p | 3.70p | 3.68p | 3.70p | 83,196 |
| Oct 31, 2025 | 3.65p | 3.34p | 3.34p | 3.65p | 1,776 |
| Oct 27, 2025 | 3.65p | 3.31p | 3.30p | 3.65p | 105,137 |
| Oct 23, 2025 | 3.65p | 3.31p | 3.31p | 3.65p | 8,776 |
| Oct 21, 2025 | 3.55p | 3.80p | 3.30p | 3.65p | 127,840 |
| Oct 17, 2025 | 3.55p | 3.80p | 3.63p | 3.55p | 49,758 |
| Oct 16, 2025 | 3.55p | 3.63p | 3.63p | 3.55p | 14,246 |
| Oct 14, 2025 | 3.55p | 3.33p | 3.33p | 3.55p | 1,708 |
| Oct 13, 2025 | 3.55p | 3.63p | 3.30p | 3.55p | 37,044 |
| Oct 9, 2025 | 3.55p | 3.63p | 3.63p | 3.55p | 27,553 |
| Oct 6, 2025 | 3.65p | 3.50p | 3.50p | 3.55p | 26,477 |
| Oct 1, 2025 | 3.65p | 3.50p | 3.50p | 3.65p | 2,162 |
| Sep 29, 2025 | 3.65p | 3.70p | 3.50p | 3.65p | 75,914 |
| Sep 26, 2025 | 3.75p | 3.83p | 3.50p | 3.65p | 50,363 |
| Sep 24, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 13,199 |
| Sep 23, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 29,357 |
| Sep 22, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 500 |
| 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 |
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 |
|---|---|---|
| Helios Towers PLC | 177.40 | 14.45 |
| Imi PLC | 2,566.80 | 6.86 |
| Ceres Power Holdings PLC | 396.40 | 6.62 |
| Rs Group PLC | 586.00 | 6.06 |
| Tate & Lyle PLC | 398.10 | 5.32 |
| Watches Of Switzerland Group PLC | 410.00 | 5.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,239.87 | -11.03 |
| Hikma Pharmaceuticals PLC | 1,594.00 | -9.99 |
| Ashmore Group PLC | 171.28 | -8.60 |
| Tbc Bank Group PLC | 3,945.00 | -8.15 |
| Metlen Energy & Metals PLC | 42.70 | -7.48 |
| Goodwin PLC | 21,875.00 | -6.12 |