U.S. Markets close in 1 hr 19 mins

Cairn Energy plc (CNE.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
218.30+0.30 (+0.14%)
At close: 4:50PM BST
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017218.20220.00217.60218.30218.302,251,267
May 22, 2017214.90221.60212.18218.00218.002,984,486
May 19, 2017208.90212.00206.60211.20211.202,823,135
May 18, 2017199.00209.10197.60209.10209.103,682,487
May 17, 2017195.20200.23195.20197.80197.801,541,801
May 16, 2017197.00203.20195.80197.80197.802,616,385
May 15, 2017193.40198.60193.40196.30196.301,898,295
May 12, 2017190.80194.08190.64192.60192.601,458,508
May 11, 2017192.70194.60190.50191.80191.801,132,612
May 10, 2017191.90194.70190.30192.90192.901,378,706
May 09, 2017193.60195.02192.00192.60192.601,754,360
May 08, 2017187.00193.20187.00191.50191.501,502,337
May 05, 2017193.00193.00186.90189.40189.403,420,776
May 04, 2017194.30196.70192.90193.70193.703,035,563
May 03, 2017187.00196.20185.30195.00195.002,513,139
May 02, 2017194.50194.50187.20188.30188.302,090,230
Apr 28, 2017192.40195.70192.40194.30194.301,481,697
Apr 27, 2017195.60195.60191.50192.50192.501,812,405
Apr 26, 2017198.10199.80195.30196.80196.801,861,448
Apr 25, 2017198.60198.90194.70197.00197.002,039,758
Apr 24, 2017196.10200.40194.80196.20196.201,863,077
Apr 21, 2017200.30201.50194.70194.70194.701,918,126
Apr 20, 2017201.10204.10200.90201.10201.101,782,296
Apr 19, 2017199.30203.20198.00201.90201.902,507,639
Apr 18, 2017208.30208.30197.30200.10200.102,849,652
Apr 13, 2017208.30209.30199.30208.30208.303,039,082
Apr 12, 2017208.80210.98204.10209.60209.602,224,055
Apr 11, 2017212.00218.50205.30206.40206.401,749,072
Apr 10, 2017222.70222.70212.70213.40213.401,929,695
Apr 07, 2017205.40219.50203.50219.20219.202,986,354
Apr 06, 2017201.40204.80200.00203.10203.102,763,448
Apr 05, 2017205.00207.20202.60203.00203.002,429,069
Apr 04, 2017205.00205.00200.79202.90202.901,306,112
Apr 03, 2017203.80205.90202.90203.40203.401,392,601
Mar 31, 2017203.00207.00200.70204.50204.502,737,767
Mar 30, 2017201.70206.20200.80204.70204.701,303,546
Mar 29, 2017203.20204.20199.60202.60202.601,600,119
Mar 28, 2017198.10202.70196.74202.20202.201,524,658
Mar 27, 2017202.00202.00198.40198.70198.703,178,377
Mar 24, 2017206.20207.20200.30201.00201.001,222,100
Mar 23, 2017205.50208.00202.10206.40206.401,476,016
Mar 22, 2017211.30212.91205.50205.90205.901,263,275
Mar 21, 2017211.50214.20210.20213.40213.401,207,822
Mar 20, 2017206.70212.88206.70211.50211.50947,755
Mar 17, 2017210.10212.00206.60208.50208.502,340,920
Mar 16, 2017204.60210.00204.40205.90205.90845,704
Mar 15, 2017202.50207.30202.50203.80203.801,545,744
Mar 14, 2017205.00207.10200.50202.80202.801,509,687
Mar 13, 2017206.60208.70204.40205.40205.401,213,397
Mar 10, 2017205.90212.80201.70207.00207.002,697,359
Mar 09, 2017220.00221.90204.20204.90204.902,940,308
Mar 08, 2017224.00228.50215.80218.30218.302,162,854
Mar 07, 2017216.10225.43216.10224.20224.201,951,773
Mar 06, 2017215.50219.20212.70217.50217.501,725,128
Mar 03, 2017220.00221.80214.00215.60215.601,465,266
Mar 02, 2017223.30225.20220.00222.30222.301,168,788
Mar 01, 2017222.90225.56218.20218.80218.801,984,712
Feb 28, 2017223.90225.90221.30222.30222.301,056,935
Feb 27, 2017223.10226.20221.20225.10225.101,253,186
Feb 24, 2017229.60229.60223.20223.90223.901,109,740
Feb 23, 2017230.80234.80227.50228.30228.30900,326
Feb 22, 2017229.90229.90225.90228.90228.901,182,921
Feb 21, 2017225.50230.20223.22228.60228.601,677,419
Feb 20, 2017222.80229.50222.80225.00225.00855,676
Feb 17, 2017230.30230.40220.17223.20223.201,725,507
Feb 16, 2017232.60234.40228.50229.10229.101,071,993
Feb 15, 2017234.70237.00231.20233.10233.10739,786
Feb 14, 2017235.40237.40234.20235.00235.00935,007
Feb 13, 2017232.40236.70232.20235.20235.201,035,745
Feb 10, 2017226.80237.50226.80234.10234.101,387,123
Feb 09, 2017229.00231.00223.11229.30229.301,671,615
Feb 08, 2017237.80237.80226.70227.40227.401,429,454
Feb 07, 2017233.20245.40230.60237.30237.302,294,671
Feb 06, 2017228.10231.80228.00230.80230.80841,181
Feb 03, 2017230.30231.50227.50228.80228.802,161,848
Feb 02, 2017228.20230.60226.70228.40228.40936,765
Feb 01, 2017226.70230.31226.70228.40228.401,168,897
Jan 31, 2017227.40232.20225.60226.80226.801,350,199
Jan 30, 2017238.10238.10228.00229.00229.001,298,437
Jan 27, 2017242.00242.00237.60238.00238.001,638,027
Jan 26, 2017240.20243.10239.40242.00242.001,709,083
Jan 25, 2017241.20241.80237.99239.90239.90869,280
Jan 24, 2017241.00242.60238.00239.60239.60754,929
Jan 23, 2017236.80243.40235.18239.20239.20936,495
Jan 20, 2017238.70241.44238.30238.60238.601,380,752
Jan 19, 2017237.60240.10234.40239.30239.301,387,492
Jan 18, 2017238.70245.40238.40241.90241.901,308,951
Jan 17, 2017242.50249.00241.20243.00243.001,730,475
Jan 16, 2017241.00242.60239.20241.50241.50933,232
Jan 13, 2017237.90243.00237.90242.40242.40828,827
Jan 12, 2017239.40242.90238.50240.10240.101,273,560
Jan 11, 2017239.00242.00236.00240.70240.701,859,128
Jan 10, 2017242.50242.50236.50239.00239.001,561,033
Jan 09, 2017239.70250.60239.30241.00241.001,561,634
Jan 06, 2017239.50239.88235.50238.00238.001,127,977
Jan 05, 2017238.40240.70232.10238.50238.501,382,841
Jan 04, 2017240.70241.41237.70240.10240.101,259,289
Jan 03, 2017235.90243.00231.74239.90239.901,434,342
Dec 30, 2016233.60236.70230.60235.90235.90336,674
Dec 29, 2016230.50234.70230.50232.90232.90335,117
*Close price adjusted for dividends and splits.
Loading more data...