CNE.L - Cairn Energy PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2019177.90182.70174.56180.30180.301,858,102
Dec 11, 2019175.70178.90172.90173.60173.60899,123
Dec 10, 2019175.90178.90173.80176.40176.401,012,993
Dec 09, 2019178.40182.70177.60180.00180.001,241,124
Dec 06, 2019176.60182.60175.10182.60182.60864,713
Dec 05, 2019179.30183.30179.30180.20180.20916,996
Dec 04, 2019177.60182.10177.60180.20180.20995,526
Dec 03, 2019177.00179.20175.60178.80178.80735,348
Dec 02, 2019177.20182.60177.20178.30178.30696,234
Nov 29, 2019178.70183.10178.70179.90179.90574,327
Nov 28, 2019182.70183.40179.50181.80181.80628,743
Nov 27, 2019184.00184.00178.60179.80179.801,433,070
Nov 26, 2019182.00182.00178.80180.40180.401,230,578
Nov 25, 2019174.00180.30174.00178.80178.80979,037
Nov 22, 2019178.00181.30176.80178.00178.00805,648
Nov 21, 2019177.60177.60172.60176.30176.30804,650
Nov 20, 2019173.30176.60171.60176.40176.40929,400
Nov 19, 2019176.30176.90173.00174.80174.80693,182
Nov 18, 2019176.10179.40173.50174.00174.00717,441
Nov 15, 2019174.70177.50172.90176.40176.40761,406
Nov 14, 2019178.90178.90175.20176.40176.40949,993
Nov 13, 2019177.80177.80173.40175.50175.501,046,452
Nov 12, 2019180.00182.20177.40177.40177.40749,575
Nov 11, 2019177.80182.00177.80181.00181.00804,469
Nov 08, 2019176.00180.00176.00178.50178.50862,952
Nov 07, 2019176.80178.80176.00178.30178.301,126,927
Nov 06, 2019177.30178.90174.40176.00176.001,037,711
Nov 05, 2019179.20181.10178.00179.00179.00874,340
Nov 04, 2019178.60180.40177.90178.60178.60799,140
Nov 01, 2019180.40180.40176.10176.90176.901,216,823
Oct 31, 2019178.20179.30173.30177.80177.801,527,478
Oct 30, 2019178.00181.00173.50175.10175.101,981,453
Oct 29, 2019174.70182.06174.47180.60180.601,417,349
Oct 28, 2019186.00194.00157.50177.50177.505,986,636
Oct 25, 2019189.50194.00187.50193.20193.201,380,682
Oct 24, 2019198.10198.60191.10192.60192.601,146,794
Oct 23, 2019191.50199.30191.50197.10197.101,169,838
Oct 22, 2019195.90198.41192.60195.20195.201,169,610
Oct 21, 2019192.00199.10192.00194.50194.501,221,322
Oct 18, 2019195.70197.70193.06194.60194.601,271,889
Oct 17, 2019202.60202.60193.60193.80193.801,694,290
Oct 16, 2019200.40203.00196.80201.60201.601,294,693
Oct 15, 2019193.30202.80193.30200.80200.801,567,347
Oct 14, 2019190.00198.61187.40196.20196.201,417,862
Oct 11, 2019192.00198.61189.14193.20193.201,573,289
Oct 10, 2019179.80187.70178.09187.00187.001,319,346
Oct 09, 2019182.60182.60175.90180.60180.601,526,385
Oct 08, 2019184.30187.25180.60180.60180.602,536,420
Oct 07, 2019184.70189.10183.40188.30188.301,039,073
Oct 04, 2019181.90187.00180.20186.30186.30663,810
Oct 03, 2019182.00183.30176.30180.90180.901,493,994
Oct 02, 2019190.60190.60181.20181.20181.202,064,078
Oct 01, 2019190.90193.00187.80187.80187.807,368,239
Sep 30, 2019187.80194.80186.73191.90191.901,606,628
Sep 27, 2019190.30193.00185.30187.90187.901,758,448
Sep 26, 2019195.70195.70187.50187.50187.502,074,002
Sep 25, 2019194.70198.60191.94193.80193.801,173,563
Sep 24, 2019198.50201.20197.50198.90198.901,250,696
Sep 23, 2019205.00205.00199.84201.60201.60769,253
Sep 20, 2019203.60205.80200.00204.60204.601,526,397
Sep 19, 2019202.40205.00200.40202.60202.601,359,812
Sep 18, 2019202.20204.65198.60201.80201.801,405,979
Sep 17, 2019207.20216.80201.80205.00205.003,888,943
Sep 16, 2019199.60207.60197.60206.80206.803,177,240
Sep 13, 2019187.70197.20187.00192.00192.001,603,903
Sep 12, 2019192.20194.80184.30185.90185.902,354,660
Sep 11, 2019198.00200.58190.30192.20192.203,071,237
Sep 10, 2019180.00201.00178.40200.20200.204,970,861
Sep 09, 2019175.50177.30173.00177.30177.301,270,915
Sep 06, 2019175.90177.10172.90172.90172.901,011,009
Sep 05, 2019170.70179.30170.70177.30177.301,725,961
Sep 04, 2019166.30172.65166.30172.20172.20895,326
Sep 03, 2019168.30169.30165.00166.00166.001,206,803
Sep 02, 2019166.90171.30166.90169.10169.10631,707
Aug 30, 2019165.00169.70165.00167.00167.001,442,533
Aug 29, 2019165.90167.90160.40166.60166.601,253,057
Aug 28, 2019162.30165.00161.40164.10164.101,291,245
Aug 27, 2019162.50165.50160.70160.90160.901,016,999
Aug 23, 2019167.20168.00160.60161.20161.20678,271
Aug 22, 2019165.90169.50163.40166.00166.00872,739
Aug 21, 2019165.30169.80164.09167.00167.00962,873
Aug 20, 2019164.00167.40162.00162.70162.701,050,450
Aug 19, 2019158.40163.30157.57163.30163.30953,116
Aug 16, 2019157.00157.00153.80155.80155.80898,637
Aug 15, 2019162.40162.50151.90155.10155.101,183,162
Aug 14, 2019167.30169.90157.90158.70158.701,264,085
Aug 13, 2019161.40172.20159.70170.60170.601,323,865
Aug 12, 2019161.30161.70158.50159.90159.90841,143
Aug 09, 2019158.10162.40158.10159.40159.401,045,004
Aug 08, 2019152.30159.70150.20159.70159.701,663,105
Aug 07, 2019147.70151.10146.00149.60149.602,950,614
Aug 06, 2019146.00150.30145.90149.00149.002,257,485
Aug 05, 2019145.00146.60141.93146.00146.002,530,603
Aug 02, 2019151.70153.00147.00148.00148.001,268,225
Aug 01, 2019156.20157.54152.50152.90152.90971,015
Jul 31, 2019158.60160.42156.30158.40158.401,489,375
Jul 30, 2019159.00159.26154.50155.80155.80794,050
Jul 29, 2019158.30159.70156.48156.50156.50627,515
Jul 26, 2019163.70163.70158.60158.70158.70868,143
Jul 25, 2019163.20163.20159.70162.00162.001,215,206
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...