Cadogan Energy Solutions PLC CAD
LSE · United Kingdom · Energy Minerals
GBp 4.000.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 0 |
| 2026-09-29 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 0 |
| 2026-09-28 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.25 | GBp 3.65 | 262.62K |
| 2026-09-25 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 250.00K |
| 2026-09-24 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 250.00K |
| 2026-09-23 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 3.50 | GBp 3.50 | 1.00K |
| 2026-09-22 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 0 |
| 2026-09-21 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 0 |
| 2026-09-18 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 0 |
| 2026-09-17 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 3.60 | 581.59K |
| 2026-09-16 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 3.78 | GBp 3.78 | 4.29K |
| 2026-09-15 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 0 |
| 2026-09-14 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 3.78 | GBp 3.78 | 10.00K |
| 2026-09-11 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 3.90 | GBp 3.85 | 300.00K |
| 2026-09-10 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 3.78 | GBp 3.78 | 25.00K |
| 2026-09-09 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.40 | GBp 4.40 | 8.96K |
| 2026-09-08 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 3.78 | GBp 3.60 | 268.00K |
| 2026-09-07 | GBp 4.00 | +6.67% | GBp 3.75 | GBp 4.45 | GBp 3.70 | 448.07K |
| 2026-09-04 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-09-03 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.85 | GBp 3.85 | 20.00K |
| 2026-09-02 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-09-01 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-28 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-27 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-26 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 4.00 | 385 |
| 2026-08-25 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-24 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 50.00K |
| 2026-08-21 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-20 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-19 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-18 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 5.72K |
| 2026-08-17 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-14 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-13 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 11.07K |
| 2026-08-12 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-11 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 1.67K |
| 2026-08-10 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-07 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-06 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 4.00 | 14.50K |
| 2026-08-05 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-08-04 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 32.38K |
| 2026-08-03 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-31 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 19.99K |
| 2026-07-30 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-29 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-28 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-27 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-24 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-23 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.90 | GBp 3.58 | 34.95K |
| 2026-07-22 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 1.56K |
| 2026-07-21 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 16.67K |
| 2026-07-20 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 25.00K |
| 2026-07-17 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 9.20K |
| 2026-07-16 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 25.00K |
| 2026-07-15 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.90 | GBp 3.50 | 20.78K |
| 2026-07-14 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 6.00K |
| 2026-07-13 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-10 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-09 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 25.00K |
| 2026-07-08 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.99 | GBp 3.99 | 20.00K |
| 2026-07-07 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 25.50K |
| 2026-07-06 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-03 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-02 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-07-01 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-06-30 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 16.04K |
| 2026-06-29 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-06-26 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.58 | 46.46K |
| 2026-06-25 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-06-24 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.58 | GBp 3.58 | 84.03K |
| 2026-06-23 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-06-22 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-06-19 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-06-18 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-06-17 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-06-16 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.50 | GBp 3.50 | 300 |
| 2026-06-15 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.75 | GBp 3.75 | 0 |
| 2026-06-12 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.97 | 18.22K |
| 2026-06-11 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 4.00 | 76.00K |
| 2026-06-10 | GBp 3.75 | -7.41% | GBp 4.05 | GBp 3.99 | GBp 3.61 | 109.23K |
| 2026-06-09 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 3.60 | GBp 3.60 | 129.41K |
| 2026-06-08 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 3.62 | GBp 3.62 | 55.54K |
| 2026-06-05 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 0 |
| 2026-06-04 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.50 | GBp 3.65 | 68.16K |
| 2026-06-03 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 0 |
| 2026-06-02 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 3.62 | GBp 3.62 | 3.00K |
| 2026-06-01 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 0 |
| 2026-05-29 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 0 |
| 2026-05-28 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 0 |
| 2026-05-27 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 0 |