CNE.L - Cairn Energy PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2018236.00000236.39999227.39999228.75455228.75455969,323
Aug 14, 2018248.39999251.60001232.00000232.80000232.800003,910,082
Aug 13, 2018246.39999251.20000246.20000249.20000249.200001,333,310
Aug 10, 2018247.60001249.39999245.20000247.60001247.60001970,953
Aug 09, 2018250.00000250.39999246.00000247.00000247.00000897,213
Aug 08, 2018252.80000252.80000248.60001248.60001248.600011,087,627
Aug 07, 2018251.00000253.80000249.39999250.00000250.000001,404,002
Aug 06, 2018244.60001250.39999242.39999249.39999249.399991,931,958
Aug 03, 2018244.80000247.00000242.00000243.60001243.600011,004,549
Aug 02, 2018242.20000245.00000239.60001241.60001241.600011,287,569
Aug 01, 2018243.00000243.39999239.39999242.39999242.399991,413,754
Jul 31, 2018243.00000248.20000243.00000244.20000244.200001,580,654
Jul 30, 2018239.80000245.39999239.39999243.00000243.000001,074,214
Jul 27, 2018240.00000243.80000236.39999242.80000242.80000851,319
Jul 26, 2018240.00000241.39999236.60001241.39999241.399991,669,398
Jul 25, 2018237.60001240.80000234.60001240.00000240.000002,477,016
Jul 24, 2018229.60001237.60001226.20000237.20000237.200001,879,815
Jul 23, 2018227.60001236.60001226.20000230.39999230.399992,620,404
Jul 20, 2018224.00000232.00000220.80000227.60001227.600012,056,595
Jul 19, 2018227.80000228.20000221.20000224.00000224.000001,775,110
Jul 18, 2018228.20000230.00000223.20000225.60001225.600011,303,884
Jul 17, 2018230.20000233.39999224.60001227.20000227.200001,947,700
Jul 16, 2018240.39999246.39999230.20000238.20000238.200001,805,787
Jul 13, 2018244.39999244.39999240.60001240.80000240.800001,297,176
Jul 12, 2018236.60001245.00000236.60001242.39999242.399991,745,808
Jul 11, 2018244.00000244.00000235.80000239.39999239.399991,714,062
Jul 10, 2018238.00000246.80000237.80000246.80000246.800002,413,192
Jul 09, 2018227.60001240.00000226.60001238.00000238.000003,550,947
Jul 06, 2018231.80000233.00000225.20000232.39999232.399994,164,834
Jul 05, 2018238.80000242.39999231.80000232.20000232.200001,571,674
Jul 04, 2018245.60001245.80000237.00000239.00000239.000002,775,406
Jul 03, 2018248.39999252.39999243.60001244.80000244.800006,788,279
Jul 02, 2018250.20000253.20000245.60001245.60001245.600012,325,367
Jun 29, 2018255.00000258.60001249.80000250.00000250.000002,416,658
Jun 28, 2018257.00000260.39999252.60001254.80000254.800002,131,278
Jun 27, 2018253.39999261.00000250.00000258.79999258.799992,913,265
Jun 26, 2018244.39999257.60001244.39999250.60001250.600014,383,195
Jun 25, 2018229.00000239.39999228.00000238.20000238.200002,828,678
Jun 22, 2018221.80000229.00000221.60001228.80000228.800005,416,001
Jun 21, 2018223.00000227.20000221.80000222.80000222.800001,987,071
Jun 20, 2018224.00000226.20000220.39999222.00000222.000003,800,663
Jun 19, 2018220.39999224.80000219.60001221.80000221.800001,455,806
Jun 18, 2018221.00000223.39999216.60001222.39999222.399991,815,581
Jun 15, 2018229.20000230.39999221.39999221.39999221.399992,730,712
Jun 14, 2018226.60001230.39999225.20000228.80000228.800002,080,256
Jun 13, 2018230.00000233.00000226.80000227.39999227.399991,926,978
Jun 12, 2018238.00000238.20000231.00000231.00000231.000001,564,122
Jun 11, 2018234.60001238.80000232.39999237.20000237.200001,121,113
Jun 08, 2018237.60001240.20000233.60001233.60001233.600011,350,272
Jun 07, 2018236.60001241.20000236.39999240.20000240.200001,729,904
Jun 06, 2018236.80000241.00000234.80000235.60001235.600011,971,352
Jun 05, 2018233.60001242.60001232.60001235.20000235.200002,925,195
Jun 04, 2018238.80000238.80000232.20000234.00000234.000001,663,223
Jun 01, 2018230.20000239.80000230.20000238.00000238.000001,663,843
May 31, 2018236.60001239.60001226.60001230.80000230.800003,789,016
May 30, 2018223.80000236.39999221.80000236.00000236.000003,282,840
May 29, 2018221.80000227.60001211.00000225.39999225.399994,714,762
May 25, 2018238.00000238.00000221.20000224.20000224.200003,846,693
May 24, 2018249.00000254.00000235.60001237.20000237.200003,462,158
May 23, 2018262.00000262.00000248.00000248.00000248.000003,820,525
May 22, 2018269.00000270.39999261.79999263.79999263.799992,426,377
May 21, 2018266.60001270.20001264.60001267.60001267.600012,143,733
May 18, 2018262.39999264.79999258.79999264.20001264.200012,159,090
May 17, 2018255.00000267.00000255.00000261.39999261.399993,689,716
May 16, 2018251.00000258.39999248.20000251.39999251.399993,105,878
May 15, 2018241.00000254.60001241.00000247.60001247.600019,629,835
May 14, 2018240.80000241.20000237.39999240.39999240.399991,436,280
May 11, 2018238.20000241.00000235.39999240.60001240.600011,161,049
May 10, 2018238.39999240.00000235.20000237.39999237.399991,196,677
May 09, 2018233.00000242.60001233.00000237.60001237.600012,533,328
May 08, 2018234.80000234.80000229.20000231.20000231.200002,652,969
May 04, 2018229.60001232.60001227.20000231.39999231.399994,218,141
May 03, 2018230.39999232.00000227.60001228.39999228.399991,212,379
May 02, 2018228.20000233.20000221.60001229.80000229.800002,959,279
May 01, 2018227.20000230.80000226.20000227.00000227.00000783,681
Apr 30, 2018231.20000232.20000225.20000226.60001226.600011,701,809
Apr 27, 2018230.00000233.60001226.80000232.00000232.000001,411,802
Apr 26, 2018226.20000230.39999226.20000229.00000229.000001,551,421
Apr 25, 2018226.20000227.80000222.80000226.39999226.399995,881,184
Apr 24, 2018228.39999230.39999226.20000227.60001227.600012,548,147
Apr 23, 2018223.39999229.80000222.00000226.60001226.600012,107,124
Apr 20, 2018222.80000226.60001219.60001222.00000222.000001,740,401
Apr 19, 2018215.60001224.39999211.20000222.60001222.600012,588,243
Apr 18, 2018209.00000216.20000209.00000214.60001214.600012,501,370
Apr 17, 2018219.20000220.00000207.80000208.00000208.000002,662,313
Apr 16, 2018214.60001220.60001214.60001219.00000219.000002,527,371
Apr 13, 2018220.20000220.20000213.60001215.00000215.000002,777,512
Apr 12, 2018224.39999226.80000220.20000220.60001220.600011,773,371
Apr 11, 2018216.80000226.60001216.80000225.00000225.000001,938,838
Apr 10, 2018215.20000218.00000213.20000217.60001217.600011,707,087
Apr 09, 2018215.80000215.80000209.39999212.80000212.800001,633,227
Apr 06, 2018215.00000218.39999212.80000214.60001214.600011,362,925
Apr 05, 2018211.39999216.60001209.80000216.20000216.200001,825,749
Apr 04, 2018203.80000209.80000203.80000208.60001208.600011,487,298
Apr 03, 2018205.00000205.80000201.60001204.00000204.000001,345,508
Mar 29, 2018208.00000208.39999204.39999206.00000206.000002,264,040
Mar 28, 2018208.20000210.00000206.20000207.39999207.399992,375,872
Mar 27, 2018210.00000211.60001208.00000211.00000211.000005,164,176
Mar 26, 2018205.39999209.60001204.80000206.00000206.000001,480,026
Mar 23, 2018206.20000206.20000201.80000204.39999204.399991,946,249
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...