CNE.L - Cairn Energy PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018222.80226.60219.60222.00222.001,740,401
Apr 19, 2018215.60224.40211.20222.60222.602,588,243
Apr 18, 2018209.00216.20209.00214.60214.602,501,370
Apr 17, 2018219.20220.00207.80208.00208.002,662,313
Apr 16, 2018214.60220.60214.60219.00219.002,527,371
Apr 13, 2018220.20220.20213.60215.00215.002,777,512
Apr 12, 2018224.40226.80220.20220.60220.601,773,371
Apr 11, 2018216.80226.60216.80225.00225.001,938,838
Apr 10, 2018215.20218.00213.20217.60217.601,707,087
Apr 09, 2018215.80215.80209.40212.80212.801,633,227
Apr 06, 2018215.00218.40212.80214.60214.601,362,925
Apr 05, 2018211.40216.60209.80216.20216.201,825,749
Apr 04, 2018203.80209.80203.80208.60208.601,487,298
Apr 03, 2018205.00205.80201.60204.00204.001,345,508
Mar 29, 2018208.00208.40204.40206.00206.002,264,040
Mar 28, 2018208.20210.00206.20207.40207.402,375,872
Mar 27, 2018210.00211.60208.00211.00211.005,164,176
Mar 26, 2018205.40209.60204.80206.00206.001,480,026
Mar 23, 2018206.20206.20201.80204.40204.401,946,249
Mar 22, 2018210.60213.80207.40208.40208.401,671,778
Mar 21, 2018206.20212.60204.60211.60211.602,258,572
Mar 20, 2018206.80207.40201.40206.00206.001,745,416
Mar 19, 2018204.40205.40200.40205.20205.201,617,228
Mar 16, 2018202.20206.60195.30205.00205.003,716,517
Mar 15, 2018201.40202.60196.80199.00199.002,619,183
Mar 14, 2018191.80206.20191.80201.40201.403,354,252
Mar 13, 2018213.40215.80193.10193.60193.602,966,019
Mar 12, 2018204.00211.60202.20210.80210.802,835,268
Mar 09, 2018195.90197.90194.80196.40196.401,036,202
Mar 08, 2018193.50196.60191.10196.20196.201,714,579
Mar 07, 2018197.00198.00193.30194.40194.401,560,545
Mar 06, 2018193.00199.20192.70197.00197.001,811,650
Mar 05, 2018184.40192.20184.40191.30191.301,593,611
Mar 02, 2018185.80186.50181.80183.40183.401,208,436
Mar 01, 2018186.40187.80183.10186.50186.501,193,487
Feb 28, 2018190.80191.00187.20187.20187.201,179,576
Feb 27, 2018193.50193.80190.80191.80191.80928,000
Feb 26, 2018193.80195.60189.70191.60191.60836,569
Feb 23, 2018189.80193.30189.80192.10192.10953,742
Feb 22, 2018186.00190.70185.20190.20190.202,744,675
Feb 21, 2018187.90188.50186.20186.80186.801,126,033
Feb 20, 2018188.90189.50187.50188.30188.301,543,913
Feb 19, 2018184.10192.00183.60188.40188.401,522,374
Feb 16, 2018184.30186.00182.10183.50183.501,271,733
Feb 15, 2018185.40190.20182.20183.00183.001,708,094
Feb 14, 2018186.40186.70179.60183.80183.801,855,972
Feb 13, 2018189.20189.50183.50185.50185.502,119,636
Feb 12, 2018190.30192.10188.10189.00189.002,166,571
Feb 09, 2018190.30190.90185.50188.10188.101,868,619
Feb 08, 2018193.30195.20190.40191.00191.001,749,442
Feb 07, 2018194.80197.40191.80193.80193.802,260,320
Feb 06, 2018186.00197.20185.80192.70192.702,379,126
Feb 05, 2018198.80199.00194.50195.20195.201,678,876
Feb 02, 2018209.60209.80199.10201.20201.203,086,487
Feb 01, 2018207.60211.00207.40208.20208.202,057,147
Jan 31, 2018214.40216.00205.00206.80206.802,217,657
Jan 30, 2018220.00220.00212.40214.00214.004,316,624
Jan 29, 2018219.20225.80219.00220.80220.802,086,742
Jan 26, 2018212.60220.40211.40217.00217.002,975,256
Jan 25, 2018210.00213.00209.20212.60212.602,236,093
Jan 24, 2018211.20213.00208.80210.40210.401,792,396
Jan 23, 2018216.60219.20210.20210.80210.802,324,673
Jan 22, 2018211.80217.00211.80216.00216.001,968,642
Jan 19, 2018214.40214.40210.00211.80211.801,662,375
Jan 18, 2018218.20219.20213.00215.60215.601,701,825
Jan 17, 2018225.80228.20217.40217.40217.402,061,061
Jan 16, 2018236.20236.80229.20229.80229.801,307,830
Jan 15, 2018235.00237.00233.60236.20236.20888,980
Jan 12, 2018232.00236.20229.20233.40233.402,577,855
Jan 11, 2018226.20235.60225.40232.20232.202,437,016
Jan 10, 2018228.20229.60225.00226.40226.401,355,840
Jan 09, 2018229.60230.60227.00227.00227.001,813,874
Jan 08, 2018224.60229.40223.60228.60228.601,229,471
Jan 05, 2018223.20225.20220.60224.80224.801,585,182
Jan 04, 2018221.40225.80219.40224.20224.202,742,855
Jan 03, 2018210.00219.00209.80219.00219.0015,376,068
Jan 02, 2018215.20219.20206.60210.40210.401,424,668
Dec 29, 2017217.20217.40213.80213.80213.80319,351
Dec 28, 2017217.60219.50215.40216.90216.90897,318
Dec 27, 2017222.10224.40216.50216.90216.901,403,315
Dec 22, 2017213.60219.60213.60217.60217.60673,024
Dec 21, 2017209.70216.30209.00214.20214.201,533,323
Dec 20, 2017206.00210.70203.50209.20209.201,425,179
Dec 19, 2017210.10214.40209.00209.20209.201,159,604
Dec 18, 2017211.20217.50210.00210.80210.801,313,479
Dec 15, 2017209.80212.40207.90210.90210.901,460,233
Dec 14, 2017210.70211.70206.90209.50209.502,336,817
Dec 13, 2017217.00218.10210.10210.80210.801,329,599
Dec 12, 2017216.50223.40216.20217.40217.401,706,182
Dec 11, 2017212.50216.10209.60215.60215.60768,057
Dec 08, 2017210.20211.50208.40211.50211.50613,837
Dec 07, 2017209.60211.30206.70209.90209.901,348,101
Dec 06, 2017211.50213.90209.40210.40210.40843,472
Dec 05, 2017213.30214.50206.60212.40212.401,509,635
Dec 04, 2017223.10223.10213.60214.70214.70766,099
Dec 01, 2017211.40220.60210.80217.90217.901,421,096
Nov 30, 2017209.20215.50209.20211.50211.501,015,108
Nov 29, 2017209.70211.60206.80209.30209.302,042,708
Nov 28, 2017210.00212.50209.30209.60209.601,139,674
Nov 27, 2017215.00215.40209.50209.70209.701,106,530
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...