CNE.L - Cairn Energy PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2018158.80163.70153.28160.70160.701,091,382
Dec 11, 2018154.50158.00151.60157.50157.502,391,915
Dec 10, 2018163.50165.00154.00154.00154.007,966,076
Dec 07, 2018157.10168.50157.10167.70167.703,112,541
Dec 06, 2018168.60170.70157.30159.90159.904,506,871
Dec 05, 2018170.80172.30165.30170.30170.304,277,124
Dec 04, 2018178.20178.20172.30173.20173.202,848,486
Dec 03, 2018178.60184.20175.80175.80175.803,110,365
Nov 30, 2018175.00177.80173.60175.10175.103,390,161
Nov 29, 2018175.50178.50172.30175.70175.702,424,549
Nov 28, 2018177.70177.70173.70175.50175.502,239,679
Nov 27, 2018171.30175.70169.00174.00174.002,466,172
Nov 26, 2018169.50173.40167.10171.20171.202,881,918
Nov 23, 2018178.50179.00165.20165.50165.501,959,257
Nov 22, 2018180.30180.40175.60178.00178.00887,583
Nov 21, 2018173.40180.40171.50180.40180.402,581,253
Nov 20, 2018178.40181.80172.10172.10172.102,852,553
Nov 19, 2018186.00186.90179.10179.10179.103,476,432
Nov 16, 2018195.90199.00185.00185.00185.003,445,329
Nov 15, 2018187.50202.60187.50194.60194.602,861,562
Nov 14, 2018189.00191.40184.70187.20187.2012,729,972
Nov 13, 2018193.60195.60187.10192.00192.003,546,973
Nov 12, 2018195.90199.90193.70194.70194.703,521,931
Nov 09, 2018202.00202.40188.80193.40193.403,250,232
Nov 08, 2018208.00209.00204.60206.00206.001,591,174
Nov 07, 2018199.50208.00199.40208.00208.002,811,740
Nov 06, 2018203.60203.80199.90201.00201.001,489,759
Nov 05, 2018201.80204.20197.70202.60202.601,390,408
Nov 02, 2018200.60204.80199.50201.80201.803,876,962
Nov 01, 2018201.40202.00197.40199.00199.006,059,747
Oct 31, 2018195.30198.60193.80197.50197.502,383,685
Oct 30, 2018192.50196.60189.30191.40191.401,914,335
Oct 29, 2018197.90199.90192.40194.30194.301,373,134
Oct 26, 2018195.80197.90187.80196.20196.202,305,757
Oct 25, 2018185.40197.00181.50196.80196.803,494,659
Oct 24, 2018187.30192.30179.20186.50186.502,954,064
Oct 23, 2018198.00198.60184.90184.90184.904,338,996
Oct 22, 2018210.60212.80199.60200.00200.004,873,613
Oct 19, 2018213.80215.40211.20214.20214.202,168,860
Oct 18, 2018212.00216.80211.40214.00214.001,523,888
Oct 17, 2018217.80218.00210.80211.40211.401,832,471
Oct 16, 2018216.60218.60212.20215.80215.801,798,755
Oct 15, 2018215.60218.40214.60215.80215.801,398,027
Oct 12, 2018218.20218.20214.20215.20215.202,284,847
Oct 11, 2018225.40226.40215.20215.20215.203,594,752
Oct 10, 2018232.80238.00228.80228.80228.804,057,059
Oct 09, 2018226.00233.60226.00233.60233.603,507,966
Oct 08, 2018229.00230.20224.20225.20225.201,618,916
Oct 05, 2018232.80232.80229.20229.80229.802,643,148
Oct 04, 2018228.20233.20226.60231.80231.805,302,064
Oct 03, 2018230.40231.00225.40226.40226.401,722,575
Oct 02, 2018231.40234.00227.80227.80227.804,028,476
Oct 01, 2018232.40237.00228.80231.00231.002,463,528
Sep 28, 2018228.40232.80226.80232.60232.601,866,454
Sep 27, 2018227.80231.60226.60229.00229.001,986,094
Sep 26, 2018230.20232.20224.80226.20226.202,575,876
Sep 25, 2018227.00234.40227.00232.60232.602,187,154
Sep 24, 2018222.20229.00222.20227.00227.002,014,568
Sep 21, 2018222.60224.20219.60221.00221.002,372,685
Sep 20, 2018218.60225.00216.80223.20223.203,097,725
Sep 19, 2018217.20220.00214.80215.00215.002,537,757
Sep 18, 2018213.60220.60211.80215.80215.802,897,020
Sep 17, 2018212.40217.00210.60214.80214.802,746,803
Sep 14, 2018212.60213.60208.20211.40211.403,750,251
Sep 13, 2018221.60222.20211.80212.20212.204,694,489
Sep 12, 2018224.40226.20216.00223.20223.205,202,402
Sep 11, 2018228.60230.00214.00226.00226.005,539,871
Sep 10, 2018230.00233.40229.00232.20232.201,755,521
Sep 07, 2018234.00234.00223.20230.00230.002,324,916
Sep 06, 2018234.40237.00229.20232.20232.201,977,628
Sep 05, 2018243.80243.80232.20233.80233.801,246,050
Sep 04, 2018244.80246.00241.80242.00242.00726,642
Sep 03, 2018239.60244.00239.60243.60243.601,029,197
Aug 31, 2018242.00246.40236.40239.00239.001,597,520
Aug 30, 2018245.00245.00239.60241.00241.002,358,551
Aug 29, 2018245.20247.60241.60242.60242.601,252,896
Aug 28, 2018245.80246.60243.00243.60243.601,710,127
Aug 24, 2018239.40244.00238.60244.00244.001,443,629
Aug 23, 2018241.60247.40239.60240.80240.801,774,089
Aug 22, 2018230.80241.40230.20240.60240.601,713,527
Aug 21, 2018230.00232.60227.80232.60232.601,722,447
Aug 20, 2018224.20234.00223.80228.60228.601,250,625
Aug 17, 2018228.60228.60222.80225.20225.20856,417
Aug 16, 2018231.00232.20225.40226.80226.801,582,722
Aug 15, 2018236.00236.40227.40228.40228.401,643,694
Aug 14, 2018248.40251.60232.00232.80232.803,910,082
Aug 13, 2018246.40251.20246.20249.20249.201,333,310
Aug 10, 2018247.60249.40245.20247.60247.60970,953
Aug 09, 2018250.00250.40246.00247.00247.00897,213
Aug 08, 2018252.80252.80248.60248.60248.601,087,627
Aug 07, 2018251.00253.80249.40250.00250.001,404,002
Aug 06, 2018244.60250.40242.40249.40249.401,931,958
Aug 03, 2018244.80247.00242.00243.60243.601,004,549
Aug 02, 2018242.20245.00239.60241.60241.601,287,569
Aug 01, 2018243.00243.40239.40242.40242.401,413,754
Jul 31, 2018243.00248.20243.00244.20244.201,580,654
Jul 30, 2018239.80245.40239.40243.00243.001,074,214
Jul 27, 2018240.00243.80236.40242.80242.80851,319
Jul 26, 2018240.00241.40236.60241.40241.401,669,398
Jul 25, 2018237.60240.80234.60240.00240.002,477,016
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...