Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cadogan (CAD) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 3.75 3.75 3.75 3.75 6,650
27th Aug 2025 (Wed) 3.75 3.75 3.75 3.75 0
26th Aug 2025 (Tue) 3.75 3.75 3.75 3.75 10,000
25th Aug 2025 (Mon) 3.75 3.75 3.75 3.75 0
22nd Aug 2025 (Fri) 3.75 3.75 3.75 3.75 45,000
21st Aug 2025 (Thu) 3.75 3.75 3.75 3.75 0
20th Aug 2025 (Wed) 3.75 3.75 3.75 3.75 163,631
19th Aug 2025 (Tue) 3.50 3.75 3.50 3.75 215,592
18th Aug 2025 (Mon) 3.35 3.50 3.35 3.50 13,150
15th Aug 2025 (Fri) 3.35 3.35 3.35 3.35 0
14th Aug 2025 (Thu) 3.25 3.35 3.25 3.35 96,916
13th Aug 2025 (Wed) 3.25 3.25 3.25 3.25 14
12th Aug 2025 (Tue) 3.25 3.25 3.25 3.25 0
11th Aug 2025 (Mon) 3.25 3.25 3.25 3.25 22,000
8th Aug 2025 (Fri) 3.10 3.25 3.10 3.25 147,819
7th Aug 2025 (Thu) 3.10 3.10 3.10 3.10 8,813
6th Aug 2025 (Wed) 3.10 3.10 3.10 3.10 227,787
5th Aug 2025 (Tue) 3.10 3.10 3.10 3.10 0
4th Aug 2025 (Mon) 3.10 3.10 3.10 3.10 38,711
1st Aug 2025 (Fri) 3.10 3.10 3.10 3.10 10,897
31st Jul 2025 (Thu) 3.10 3.10 3.10 3.10 0
30th Jul 2025 (Wed) 3.10 3.10 3.10 3.10 0
29th Jul 2025 (Tue) 3.10 3.10 3.10 3.10 35,909
28th Jul 2025 (Mon) 3.20 3.20 3.10 3.10 50,900
25th Jul 2025 (Fri) 3.10 3.10 3.10 3.10 0
24th Jul 2025 (Thu) 3.10 3.10 3.10 3.10 289,777
23rd Jul 2025 (Wed) 3.25 3.25 3.10 3.10 91,668
22nd Jul 2025 (Tue) 3.35 3.35 3.25 3.25 110,144
21st Jul 2025 (Mon) 3.35 3.35 3.35 3.35 0
18th Jul 2025 (Fri) 3.35 3.35 3.35 3.35 0
17th Jul 2025 (Thu) 3.35 3.35 3.35 3.35 0
16th Jul 2025 (Wed) 3.35 3.35 3.35 3.35 0
15th Jul 2025 (Tue) 3.35 3.35 3.35 3.35 0
14th Jul 2025 (Mon) 3.35 3.35 3.35 3.35 96,500
11th Jul 2025 (Fri) 3.35 3.35 3.34 3.35 45,646
10th Jul 2025 (Thu) 3.35 3.50 3.35 3.35 90,000
9th Jul 2025 (Wed) 3.35 3.35 3.35 3.35 200,000
8th Jul 2025 (Tue) 3.35 3.35 3.35 3.35 0
7th Jul 2025 (Mon) 3.35 3.50 3.35 3.35 50,000
4th Jul 2025 (Fri) 3.35 3.35 3.35 3.35 0
3rd Jul 2025 (Thu) 3.50 3.50 3.35 3.35 31,792
2nd Jul 2025 (Wed) 3.50 3.50 3.50 3.50 126,859
1st Jul 2025 (Tue) 3.50 3.50 3.50 3.50 12,961
30th Jun 2025 (Mon) 3.50 3.50 3.50 3.50 0
FTSE 100 Latest
Value9,201.59
Change-15.23