Cadogan Energy Solutions Plc (CAD.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.15 | 2.15 | 2.003 | 25000 | 2.15 | DE |
| 4 | 0 | 0 | 2.15 | 2.36 | 2.003 | 24360 | 2.15 | DE |
| 12 | -0.1 | -4.44444444444 | 2.25 | 2.36 | 2.003 | 20085 | 2.11123789 | DE |
| 26 | 0.15 | 7.5 | 2 | 2.9 | 1.724 | 35170 | 2.2514806 | DE |
| 52 | 0.25 | 13.1578947368 | 1.9 | 2.9 | 1.13 | 27430 | 2.09303369 | DE |
| 156 | -1.35 | -38.5714285714 | 3.5 | 3.96 | 1.13 | 32706 | 2.50654613 | DE |
| 260 | -4.35 | -66.9230769231 | 6.5 | 6.5 | 1.13 | 44594 | 3.93301972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721658960 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721399700 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721313360 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721229420 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721140560 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.003 | 25000 |
| 1721057340 | 2.15 | 0 | 0.00 | 2.15 | 2.36 | 2.15 | 25000 |
| 1720798020 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720711680 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720623300 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720538880 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720452360 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.118 | 23079 |
| 1720193280 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720103580 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720020540 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719934080 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719847500 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719585240 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719502140 | 2.15 | 0.1 | 4.88 | 2.05 | 2.15 | 2.05 | 0 |
| 1719415980 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1719329280 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1719242880 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718983740 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718894280 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718807460 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718724540 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718634720 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718378940 | 2.05 | 0 | 0.00 | 2.05 | 2.2 | 2.05 | 22073 |
| 1718292600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718203020 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718119740 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718029980 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717770780 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717684800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717600500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717514760 | 2.05 | -0.2 | -8.89 | 2.25 | 2.25 | 2.05 | 25000 |
| 1717428540 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.103 | 360 |
| 1717166580 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1717079640 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1716993360 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1716906960 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1716564600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1716478140 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1716388620 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1716302280 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1716215640 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1715956440 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1715870040 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1715786940 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1715700540 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1715614140 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1715355240 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1715265300 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1715182020 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1715095740 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1714750020 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1714663440 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1714574280 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1714487880 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1714402080 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1714145400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.0299999 | 2410 |
| 1714058940 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.0299999 | 21879 |
| 1713972360 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1713886080 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
