U.S. Markets closed

Cairn Energy plc (CNE.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
180.80+6.00 (+3.43%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2017175.50184.00175.50180.80180.805,136,109
Sep 18, 2017177.50178.10174.00174.80174.801,530,700
Sep 15, 2017183.20184.35174.40176.90176.902,155,834
Sep 14, 2017181.10187.30181.10183.90183.902,319,178
Sep 13, 2017176.40182.20176.40181.00181.001,303,556
Sep 12, 2017175.00179.10172.30177.20177.203,683,905
Sep 11, 2017177.90177.90172.30173.00173.00908,013
Sep 08, 2017177.70178.00172.50174.10174.101,218,979
Sep 07, 2017176.40178.60174.10177.40177.401,330,584
Sep 06, 2017176.10176.60172.00175.60175.602,177,530
Sep 05, 2017173.40177.20173.20177.00177.001,231,822
Sep 04, 2017170.30174.90170.23174.60174.601,096,172
Sep 01, 2017170.40173.80168.40170.30170.301,248,462
Aug 31, 2017170.90173.70166.60171.50171.502,335,418
Aug 30, 2017173.10176.60170.90173.50173.501,758,966
Aug 29, 2017179.90182.10171.90172.10172.101,321,843
Aug 25, 2017182.30184.00178.90179.90179.90821,196
Aug 24, 2017180.80183.70179.30182.20182.201,666,391
Aug 23, 2017178.20183.50175.85179.80179.801,200,985
Aug 22, 2017177.60190.90174.70180.20180.203,169,588
Aug 21, 2017173.00175.40172.22173.90173.901,128,968
Aug 18, 2017170.00175.10170.00171.80171.801,483,001
Aug 17, 2017173.60174.10171.30173.80173.80-
Aug 16, 2017170.00175.10169.10173.90173.90-
Aug 15, 2017170.30170.40167.80169.20169.20-
Aug 14, 2017167.90171.40167.70170.50170.50-
Aug 11, 2017173.40173.40167.40167.50167.50-
Aug 10, 2017173.80175.60173.40174.30174.30-
Aug 09, 2017172.70175.40172.00173.50173.50-
Aug 08, 2017171.70174.80171.20172.90172.90-
Aug 07, 2017172.40174.38169.90171.50171.50-
Aug 04, 2017176.30176.47172.10172.60172.60-
Aug 03, 2017177.20178.20176.00178.10178.10-
Aug 02, 2017180.00182.34176.60177.70177.70-
Aug 01, 2017180.80182.40178.90178.90178.90-
Jul 31, 2017177.60183.00177.42179.70179.70-
Jul 28, 2017177.60178.30174.10177.00177.00-
Jul 27, 2017179.00181.80177.20177.20177.20-
Jul 26, 2017176.40179.70176.20179.00179.00-
Jul 25, 2017172.10177.20171.18176.00176.00-
Jul 24, 2017175.40175.70170.80171.60171.60-
Jul 21, 2017175.10177.70172.90174.70174.70-
Jul 20, 2017174.70177.90173.40175.00175.00-
Jul 19, 2017172.70174.50169.90174.10174.10-
Jul 18, 2017169.90173.80169.70172.30172.30-
Jul 17, 2017174.30174.30170.60170.60170.60-
Jul 14, 2017171.50173.00169.40171.00171.00-
Jul 13, 2017174.10174.10169.20170.60170.60-
Jul 12, 2017170.00179.90169.15170.30170.30-
Jul 11, 2017170.40170.40166.00169.10169.10-
Jul 10, 2017174.10174.60168.60170.40170.40-
Jul 07, 2017173.40176.30172.70173.60173.60-
Jul 06, 2017178.20179.00174.10176.60176.60-
Jul 05, 2017178.90181.30177.00178.50178.50-
Jul 04, 2017177.80179.59176.30179.20179.20-
Jul 03, 2017173.40177.20172.20177.20177.20-
Jun 30, 2017172.20172.70167.00172.20172.20-
Jun 29, 2017172.90173.48171.20173.00173.00-
Jun 28, 2017171.80171.20168.40170.40170.40-
Jun 27, 2017172.10172.29167.55168.91168.91-
Jun 26, 2017170.60174.50168.10168.89168.89-
Jun 23, 2017170.10172.00167.20169.90169.90-
Jun 22, 2017174.80171.13164.28170.00170.00-
Jun 21, 2017178.70176.80169.50172.50172.50-
Jun 20, 2017177.90179.36175.10177.50177.50-
Jun 19, 2017189.00189.26178.10178.20178.20-
Jun 16, 2017188.10189.52186.00187.60187.60-
Jun 15, 2017194.10194.20183.50187.50187.50-
Jun 14, 2017198.00201.40194.20194.20194.20-
Jun 13, 2017196.80198.20195.40198.00198.00-
Jun 12, 2017193.70198.40193.20196.20196.20-
Jun 09, 2017197.40197.40191.30192.80192.80-
Jun 08, 2017194.60194.86191.90193.70193.70-
Jun 07, 2017197.80199.10193.90194.50194.50-
Jun 06, 2017197.10197.10193.60194.60194.60-
Jun 05, 2017195.30198.20195.10196.20196.20-
Jun 02, 2017201.30204.00195.90196.30196.30-
Jun 01, 2017206.50207.10201.20202.80202.80-
May 31, 2017205.20205.50201.27202.60202.60-
May 30, 2017210.60210.60204.80205.30205.30-
May 26, 2017216.10217.00208.50210.60210.60-
May 25, 2017216.30218.60210.06211.00211.00-
May 24, 2017218.00220.50215.40216.70216.70-
May 23, 2017218.20220.00217.60218.30218.30-
May 22, 2017214.90221.60212.18218.00218.00-
May 19, 2017208.90212.00206.60211.20211.20-
May 18, 2017199.00209.10197.60209.10209.10-
May 17, 2017195.20200.23195.20197.80197.80-
May 16, 2017197.00203.20195.80197.80197.80-
May 15, 2017193.40198.60193.40196.30196.30-
May 12, 2017190.80194.08190.64192.60192.60-
May 11, 2017192.70194.60190.50191.80191.80-
May 10, 2017191.90194.70190.30192.90192.90-
May 09, 2017193.60195.02192.00192.60192.60-
May 08, 2017187.00193.20187.00191.50191.50-
May 05, 2017193.00193.00186.90189.40189.40-
May 04, 2017194.30196.70192.90193.70193.70-
May 03, 2017187.00196.20185.30195.00195.00-
May 02, 2017194.50194.50187.20188.30188.30-
Apr 28, 2017192.40195.70192.40194.30194.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...