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
  +0.375p +4.62% 8.50p 8.00p 9.00p 8.75p 8.125p 8.125p 42,636 11:13:26
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
21 Feb 20188.1250.000.00%88.1250
20 Feb 20188.1250.000.00%88.449999894,502
19 Feb 20188.1250.000.00%88.44999980
16 Feb 20188.1250.000.00%88.1250
15 Feb 20188.1250.000.00%88.1258,571
14 Feb 20188.1250.000.00%88.1250
13 Feb 20188.1250.000.00%88.12548,000
12 Feb 20188.1250.000.00%88.1251,500
09 Feb 20188.1250.000.00%88.1251,000
08 Feb 20188.125+0.25+3.17%7.58.12524,549
07 Feb 20187.87500040.000.00%7.57.875000410,200
06 Feb 20187.8750004-0.25-3.08%7.57.87500042,414
05 Feb 20188.125-0.13-1.52%8.1258.5100,000
02 Feb 20188.250.000.00%8.258.547,500
01 Feb 20188.25+0.25+3.13%7.758.275000531,538
31 Jan 20188-0.13-1.54%7.758.12552,000
30 Jan 20188.125-0.13-1.52%7.758.1250
29 Jan 20188.250.000.00%88.250
26 Jan 20188.250.000.00%88.250
25 Jan 20188.250.000.00%88.250
24 Jan 20188.25+0.37+4.76%7.758.25230,295
23 Jan 20187.8750004-0.38-4.55%7.875000480
22 Jan 20188.250.000.00%7.87500048.4249992150,000
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 Week8.1258.7588.12509k95k52k0.3754.62%
1 Month8.1258.757.58.12551000100k35k0.3754.62%
3 Months7.8758.757.258.21171000492k85k0.6257.94%
6 Months8.258.8756.758.040410001M117k0.253.03%
1 Year9.25106.758.249111M94k-0.75-8.11%
3 Years9.62513.56.3759.259713M100k-1.125-11.69%
5 Years13186.37511.6004120M128k-4.5-34.62%
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:30 V: D:20180222 17:05:41