CNE.L - Cairn Energy PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019170.38173.73168.40170.10170.10641,131
May 17, 2019164.70170.10164.20169.00169.001,025,932
May 16, 2019157.90168.50157.90168.10168.104,030,301
May 15, 2019158.70162.10157.20158.60158.601,021,162
May 14, 2019156.20161.10156.20160.00160.003,724,888
May 13, 2019160.10160.70156.20156.30156.301,510,485
May 10, 2019159.10163.50159.10160.80160.801,020,712
May 09, 2019161.10161.40158.30159.60159.601,673,485
May 08, 2019155.30162.80155.30162.30162.303,020,992
May 07, 2019162.40164.80154.10154.80154.802,390,104
May 03, 2019160.60166.20159.80163.70163.701,676,799
May 02, 2019163.20163.20158.00160.90160.902,609,925
May 01, 2019171.30171.30163.30163.30163.303,503,285
Apr 30, 2019167.00176.20166.50171.20171.201,666,324
Apr 29, 2019166.00166.30162.30165.70165.701,098,000
Apr 26, 2019171.50171.50164.40165.40165.401,060,191
Apr 25, 2019171.40171.70167.60169.50169.501,510,826
Apr 24, 2019173.60175.00169.90170.00170.001,402,797
Apr 23, 2019167.40178.00167.40174.70174.702,507,480
Apr 18, 2019167.90168.00164.70165.70165.70746,966
Apr 17, 2019165.70171.00165.70168.20168.20908,698
Apr 16, 2019168.00170.30165.80166.00166.00982,002
Apr 15, 2019169.70169.70164.50166.30166.301,525,115
Apr 12, 2019167.20168.70163.30167.50167.501,370,676
Apr 11, 2019168.90169.00164.40164.40164.401,397,330
Apr 10, 2019163.90168.50163.50167.00167.002,080,623
Apr 09, 2019164.90166.00161.60164.00164.003,344,332
Apr 08, 2019161.50165.30160.00163.50163.501,707,473
Apr 05, 2019160.50162.70159.90160.50160.501,102,383
Apr 04, 2019158.10160.50156.40158.00158.002,255,130
Apr 03, 2019158.70161.60158.70160.60160.602,039,171
Apr 02, 2019161.20164.70156.80157.30157.302,042,820
Apr 01, 2019162.90163.50159.20162.80162.801,575,432
Mar 29, 2019161.20162.70158.70161.90161.902,612,952
Mar 28, 2019161.00162.00159.20159.20159.201,880,921
Mar 27, 2019162.00164.00160.60161.30161.302,360,865
Mar 26, 2019162.30165.10159.50162.30162.302,925,886
Mar 25, 2019163.90163.90159.40161.00161.002,406,926
Mar 22, 2019173.20173.60163.20163.60163.602,004,938
Mar 21, 2019169.90175.00167.30172.20172.202,628,387
Mar 20, 2019171.00172.40168.30171.00171.003,368,636
Mar 19, 2019172.00174.60169.00173.50173.504,175,540
Mar 18, 2019173.50174.90169.60171.00171.002,248,600
Mar 15, 2019173.90178.20170.80171.50171.504,373,428
Mar 14, 2019173.60178.10170.20176.70176.703,817,462
Mar 13, 2019164.40172.40161.00170.90170.907,238,231
Mar 12, 2019166.00171.90163.00167.70167.706,252,740
Mar 11, 2019191.00191.60173.90174.70174.705,699,159
Mar 08, 2019197.00201.80196.20196.20196.202,280,293
Mar 07, 2019208.40208.40199.10200.20200.202,727,804
Mar 06, 2019209.80213.40206.20206.80206.801,685,984
Mar 05, 2019210.60214.40209.80211.60211.60908,449
Mar 04, 2019209.60215.40208.20213.80213.801,661,939
Mar 01, 2019204.00210.00201.00210.00210.002,082,294
Feb 28, 2019203.00206.00200.20203.00203.001,875,338
Feb 27, 2019201.40204.00201.40203.20203.201,830,219
Feb 26, 2019200.00203.60200.00203.20203.202,036,875
Feb 25, 2019206.20206.40200.40200.40200.401,507,089
Feb 22, 2019206.60208.40203.60204.00204.00933,822
Feb 21, 2019208.00210.20205.20206.40206.40986,078
Feb 20, 2019208.00209.20206.60208.80208.801,486,941
Feb 19, 2019209.80209.80205.40208.00208.001,203,111
Feb 18, 2019209.00210.80207.40208.00208.001,499,064
Feb 15, 2019213.40215.80206.60208.00208.001,822,316
Feb 14, 2019211.20214.80208.00213.20213.206,713,679
Feb 13, 2019207.60212.60206.60210.80210.801,602,449
Feb 12, 2019202.80207.20202.60207.20207.207,473,533
Feb 11, 2019200.60201.00197.80200.40200.405,041,956
Feb 08, 2019197.90202.60197.10200.00200.003,898,390
Feb 07, 2019197.60200.20197.60199.00199.004,059,622
Feb 06, 2019193.60199.70193.60199.70199.702,561,648
Feb 05, 2019198.10198.10193.50197.00197.002,020,957
Feb 04, 2019192.10197.20189.60195.00195.003,045,838
Feb 01, 2019187.30191.70185.10191.40191.402,308,836
Jan 31, 2019190.30194.60184.90187.00187.002,664,524
Jan 30, 2019187.60191.70186.20191.70191.701,937,559
Jan 29, 2019181.60187.20180.20186.70186.702,085,650
Jan 28, 2019182.30183.50179.40180.90180.902,061,001
Jan 25, 2019188.40188.40183.20184.70184.701,248,554
Jan 24, 2019182.20188.40181.70185.80185.804,700,445
Jan 23, 2019191.60191.60183.00183.80183.801,714,130
Jan 22, 2019185.80194.10185.80188.30188.302,217,153
Jan 21, 2019186.00187.60183.40185.10185.101,500,338
Jan 18, 2019183.20185.60182.10183.90183.901,702,426
Jan 17, 2019176.00180.70175.90179.80179.801,261,983
Jan 16, 2019177.70179.30174.80177.40177.401,245,721
Jan 15, 2019172.00178.40169.50177.00177.003,255,303
Jan 14, 2019180.90182.50174.00176.60176.602,182,165
Jan 11, 2019180.40186.80180.40182.30182.303,893,042
Jan 10, 2019168.50176.70166.70175.50175.502,688,584
Jan 09, 2019163.00171.70160.70169.60169.603,368,790
Jan 08, 2019160.10163.70159.10159.50159.503,704,932
Jan 07, 2019160.50162.50157.40162.50162.502,474,150
Jan 04, 2019156.50158.30152.70157.60157.601,719,413
Jan 03, 2019149.70156.80149.70153.00153.001,784,384
Jan 02, 2019150.30153.90145.10152.80152.802,160,440
Dec 31, 2018149.00151.70148.30150.00150.00817,128
Dec 28, 2018143.50148.60139.60147.60147.602,053,383
Dec 27, 2018145.00146.50138.00140.00140.001,884,245
Dec 24, 2018144.50145.90142.30142.80142.80373,365
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...