Cadogan Energy Solutions PLC (LON:CAD)
London · Delayed Price · Currency is GBP · Price in GBX 3.100
-0.250 (-8.06%)
Aug 5, 2025, 4:35 PM BST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 2.70 | 3.10 | 2.70 | 3.10 | 3.10 | - | 66,647 |
| Aug 1, 2025 | 2.85 | 3.10 | 2.85 | 3.10 | 3.10 | - | 10,897 |
| Jul 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 29, 2025 | 3.50 | 3.50 | 3.10 | 3.10 | 3.10 | - | 71,818 |
| Jul 28, 2025 | 3.20 | 3.20 | 2.83 | 3.10 | 3.10 | - | 50,900 |
| Jul 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 24, 2025 | 3.30 | 3.30 | 2.77 | 3.10 | 3.10 | - | 479,554 |
| Jul 23, 2025 | 3.05 | 3.40 | 3.05 | 3.10 | 3.10 | -4.62% | 95,668 |
| Jul 22, 2025 | 3.45 | 3.45 | 2.86 | 3.25 | 3.25 | -2.99% | 110,144 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 14, 2025 | 3.00 | 3.70 | 3.00 | 3.35 | 3.35 | - | 96,500 |
| Jul 11, 2025 | 3.17 | 3.35 | 3.17 | 3.35 | 3.35 | - | 70,646 |
| Jul 10, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | - | 180,000 |
| Jul 9, 2025 | 3.14 | 3.35 | 3.14 | 3.35 | 3.35 | - | 200,000 |
| Jul 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 7, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | - | 55,000 |
| Jul 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 3, 2025 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | -4.29% | 31,792 |
| Jul 2, 2025 | 3.10 | 3.75 | 3.00 | 3.50 | 3.50 | - | 136,859 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | - | 25,922 |
| Jun 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 26, 2025 | 3.00 | 3.50 | 3.00 | 3.50 | 3.50 | -6.67% | 159,172 |
| Jun 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 24, 2025 | 3.53 | 3.75 | 3.53 | 3.75 | 3.75 | - | 263,858 |
| Jun 23, 2025 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | - | 62,542 |
| Jun 20, 2025 | 3.58 | 3.90 | 3.58 | 3.75 | 3.75 | - | 61,385 |
| Jun 19, 2025 | 3.56 | 3.75 | 3.56 | 3.75 | 3.75 | - | 43,015 |
| Jun 18, 2025 | 3.95 | 3.95 | 3.53 | 3.75 | 3.75 | - | 331,684 |
| Jun 17, 2025 | 3.95 | 3.95 | 3.55 | 3.75 | 3.75 | -6.25% | 488,000 |
| Jun 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 120,000 |
| Jun 13, 2025 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | - | 10,000 |
| Jun 12, 2025 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | -5.56% | 82,086 |
| Jun 11, 2025 | 4.10 | 4.50 | 4.00 | 4.50 | 4.50 | -1.10% | 69,059 |
| Jun 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Jun 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Jun 6, 2025 | 4.10 | 4.55 | 4.10 | 4.55 | 4.55 | - | 4,504 |
| Jun 5, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | - | 100,000 |
| Jun 4, 2025 | 4.67 | 4.67 | 4.10 | 4.55 | 4.55 | -4.21% | 138,412 |
| Jun 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 2, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | - | 93,808 |
| May 30, 2025 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | - | 200 |
| May 29, 2025 | 4.50 | 4.95 | 4.50 | 4.75 | 4.75 | -5.00% | 47,047 |
| May 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 27, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | - | 23,358 |