Cadogan Energy Solutions Plc Historical Data - CAD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Cadogan Energy Solutions Plc (CAD)
Cadogan Energy Solutions Plc (CAD) Historical

Cadogan Energy Solutions Plc (CAD)

2.25

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.25	2.25	2.25	1873	2.25	DE
4	0	0	2.25	2.25	2.2	12241	2.23832975	DE
12	0.05	2.27272727273	2.2	2.85	2.2	73385	2.4856864	DE
26	1	80	1.25	2.85	1.25	168744	1.97819883	DE
52	0.25	12.5	2	2.85	1.05	130333	1.89006557	DE
156	-2	-47.0588235294	4.25	5.75	1.05	98989	2.8543192	DE
260	-10	-81.6326530612	12.25	12.9	1.05	113912	4.19151096	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	2.25	0	0.00	2.25	2.25	2.25	0
1714062600	2.25	0	0.00	2.25	2.25	2.25	1746
1713976200	2.25	0	0.00	2.25	2.25	2.25	2000
1713889800	2.25	0	0.00	2.25	2.25	2.25	0
1713803400	2.25	0	0.00	2.25	2.25	2.25	0
1713544200	2.25	0	0.00	2.25	2.25	2.25	30000
1713457800	2.25	0	0.00	2.25	2.25	2.25	452
1713371400	2.25	0	0.00	2.25	2.25	2.25	0
1713285000	2.25	0	0.00	2.25	2.25	2.25	0
1713198600	2.25	0	0.00	2.25	2.25	2.25	0
1712939400	2.25	0	0.00	2.25	2.25	2.25	0
1712853000	2.25	0	0.00	2.25	2.25	2.25	0
1712766600	2.25	0	0.00	2.25	2.25	2.25	0
1712680200	2.25	0	0.00	2.25	2.25	2.25	0
1712593800	2.25	0	0.00	2.25	2.25	2.25	0
1712334600	2.25	0	0.00	2.25	2.25	2.25	2200
1712248200	2.25	0	0.00	2.25	2.25	2.25	29290
1712161800	2.25	0.05	2.27	2.2	2.25	2.2	0
1712075400	2.2	-0.1	-4.35	2.25	2.25	2.2	20000
1711647000	2.3	-0.2	-8.00	2.35	2.35	2.3	1141
1711560600	2.5	0	0.00	2.5	2.5	2.5	0
1711474200	2.5	0	0.00	2.5	2.5	2.5	0
1711387800	2.5	0	0.00	2.5	2.5	2.5	2442
1711128600	2.5	0	0.00	2.5	2.5	2.5	0
1711042200	2.5	0	0.00	2.5	2.5	2.5	0
1710955800	2.5	0	0.00	2.5	2.5	2.5	17988
1710869400	2.5	0	0.00	2.5	2.5	2.5	0
1710783000	2.5	0	0.00	2.5	2.5	2.5	0
1710523800	2.5	0	0.00	2.5	2.5	2.5	0
1710437400	2.5	0	0.00	2.5	2.5	2.5	0
1710351000	2.5	0	0.00	2.5	2.5	2.5	0
1710264600	2.5	-0.15	-5.66	2.65	2.65	2.5	48494
1710178200	2.65	-0.15	-5.36	2.8	2.8	2.65	3294
1709919000	2.8	-0.05	-1.75	2.85	2.85	2.8	0
1709832600	2.85	0	0.00	2.85	2.85	2.85	22852
1709746200	2.85	0	0.00	2.85	2.85	2.85	0
1709659800	2.85	0	0.00	2.85	2.85	2.85	0
1709573400	2.85	0	0.00	2.85	2.85	2.85	0
1709314200	2.85	0	0.00	2.85	2.85	2.85	22748
1709227800	2.85	0	0.00	2.85	2.85	2.85	0
1709141400	2.85	0	0.00	2.85	2.85	2.85	0
1709055000	2.85	0	0.00	2.85	2.85	2.85	0
1708968600	2.85	0.05	1.79	2.8	2.85	2.8	13294
1708709400	2.8	0	0.00	2.8	2.8	2.8	0
1708623000	2.8	0	0.00	2.8	2.8	2.8	34174
1708536600	2.8	0	0.00	2.8	2.8	2.8	206
1708450200	2.8	0.05	1.82	2.8	2.8	2.8	20320
1708363800	2.75	0	0.00	2.75	2.75	2.75	79764
1708104600	2.75	0	0.00	2.75	2.75	2.75	2448
1708018200	2.75	0	0.00	2.75	2.75	2.75	0
1707931800	2.75	0	0.00	2.75	2.75	2.75	0
1707845400	2.75	0	0.00	2.75	2.75	2.75	0
1707759000	2.75	0.1	3.77	2.75	2.75	2.75	0
1707499800	2.65	0	0.00	2.65	2.65	2.65	293689
1707413400	2.65	0.15	6.00	2.5	2.65	2.5	260000
1707327000	2.5	0.2	8.70	2.45	2.5	2.45	270833
1707240600	2.3	0.05	2.22	2.25	2.3	2.25	381604
1707154200	2.25	0.05	2.27	2.2	2.25	2.2	273650
1706895000	2.2	0	0.00	2.2	2.2	2.2	50896
1706808600	2.2	0.05	2.33	2.2	2.2	2.2	100000
1706722200	2.15	0.3	16.22	2.05	2.2	2.05	179818
1706635800	1.85	0	0.00	1.9	2	1.85	2710000
1706549400	1.85	0.1	5.71	1.75	1.9	1.75	1765000

Cadogan Energy Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions