Cadogan Energy Solutions Plc (CAD.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -12 | 5 | 5.3 | 3.8 | 196391 | 4.31275905 | DE |
| 4 | 2.15 | 95.5555555556 | 2.25 | 5.4 | 2.25 | 216073 | 4.38936008 | DE |
| 12 | 1.95 | 79.5918367347 | 2.45 | 5.4 | 2.204 | 74516 | 4.3541879 | DE |
| 26 | 2.35 | 114.634146341 | 2.05 | 5.4 | 1.85 | 37064 | 4.20355377 | DE |
| 52 | 2.4 | 120 | 2 | 5.4 | 1.724 | 21759 | 3.97599937 | DE |
| 156 | 0.9 | 25.7142857143 | 3.5 | 5.4 | 1.13 | 11848 | 3.40171697 | DE |
| 260 | -2.1 | -32.3076923077 | 6.5 | 6.5 | 1.13 | 14178 | 3.88182218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734971280 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 3.806 | 221981 |
| 1734712200 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.2 | 0 |
| 1734622440 | 4.2 | -0.2 | -4.55 | 4.4 | 4.4 | 3.8 | 237000 |
| 1734536340 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 3.902 | 140307 |
| 1734449880 | 4.3 | -0.7 | -14.00 | 5 | 5.3 | 3.955 | 382666 |
| 1734366420 | 5 | 1 | 25.00 | 4 | 5.3 | 4 | 1441961 |
| 1734104460 | 4 | 1.75 | 77.78 | 2.85 | 5.4 | 2.75 | 1859550 |
| 1734020880 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733931060 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 4531 |
| 1733848080 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 11587 |
| 1733761860 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733495700 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733416140 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 1001 |
| 1733326500 | 2.25 | 0 | 0.00 | 2.25 | 2.496 | 2.25 | 9767 |
| 1733239800 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 500 |
| 1733156940 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 10600 |
| 1732897620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732808160 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732721820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732638480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732548840 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732289460 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732203480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732120140 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732033620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731947580 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 499 |
| 1731688080 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731598260 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731511920 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731428820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1731342540 | 2.25 | 0 | 0.00 | 2.25 | 2.498 | 2.25 | 5719 |
| 1731083160 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730993820 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730910480 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730824080 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730737740 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730475300 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1730388900 | 2.25 | -0.2 | -8.16 | 2.45 | 2.45 | 2.21 | 40000 |
| 1730305440 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1730193840 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1730132940 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.208 | 22073 |
| 1729869960 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729783680 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729697340 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.4 | 6611 |
| 1729610340 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.204 | 22 |
| 1729524420 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729262100 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729178580 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729092540 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1729006140 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1728919680 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1728657480 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1728574140 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1728484740 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1728401340 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1728311580 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1728053040 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1727966700 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1727882940 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.209 | 43 |
| 1727793720 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1727710080 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1727447580 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1727364240 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
