Share Name Share Symbol Market Type Share ISIN Share Description
Cadogan Petroleum LSE:CAD London Ordinary Share GB00B12WC938 ORD 3P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.875p +11.48% 8.50p 7.50p 8.50p 8.00p 7.625p 7.625p 338,000 16:45:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 15.9 -4.7 -2.1 - 20.04

Cadogan Petroleum (CAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
12 Dec 20178.5+0.88+11.48%7.258.5338,000
11 Dec 20177.6249995+0.12+1.67%7.257.7545,771
08 Dec 20177.5-0.25-3.23%7.57.7552,403
07 Dec 20177.75-0.13-1.59%7.757.875000450,000
06 Dec 20177.8750004-0.38-4.55%7.87500048.5130,388
05 Dec 20178.25+0.37+4.76%7.87500048.37540,000
04 Dec 20177.8750004-0.38-4.55%7.87500048.2515,520
01 Dec 20178.25+0.37+4.76%7.87500048.2510,000
30 Nov 20177.87500040.000.00%7.87500048.250
29 Nov 20177.87500040.000.00%7.87500048.2520,000
28 Nov 20177.8750004-0.38-4.55%7.87500048.37529,985
27 Nov 20178.250.000.00%7.87500048.2584,114
24 Nov 20178.25+0.50+6.45%7.58.2520,000
23 Nov 20177.750.000.00%7.57.750
22 Nov 20177.750.000.00%7.57.750
21 Nov 20177.750.000.00%7.57.750
20 Nov 20177.750.000.00%7.57.750
17 Nov 20177.750.000.00%7.57.750
16 Nov 20177.750.000.00%7.57.750
15 Nov 20177.75-0.13-1.59%7.7580
14 Nov 20177.87500040.000.00%7.875000480
13 Nov 20177.87500040.000.00%7.875000480
Download more Cadogan Petroleum Historical Data

Cadogan Petroleum (CAD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.8758.57.257.804940k338k64k0.6257.94%
1 Month7.8758.57.257.91600338k25k0.6257.94%
3 Months8.758.756.757.824501M94k-0.25-2.86%
6 Months9.1259.1256.757.973501M62k-0.625-6.85%
1 Year9.62510.256.758.308901M47k-1.125-11.69%
3 Years10.513.56.3759.371403M57k-2-19.05%
5 Years14186.37511.9561020M103k-5.5-39.29%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20171213 01:43:59