CNE.L - Cairn Energy PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019173.50174.60170.70173.10173.101,172,262
Jul 12, 2019178.30179.60175.50177.70177.701,499,796
Jul 11, 2019175.70178.50175.60177.00177.001,131,063
Jul 10, 2019176.50177.40171.40173.90173.901,001,017
Jul 09, 2019174.50175.50172.70173.70173.705,386,944
Jul 08, 2019175.50177.80174.10175.00175.001,109,287
Jul 05, 2019175.00176.70174.00174.20174.201,266,778
Jul 04, 2019175.20176.60173.60174.40174.40994,377
Jul 03, 2019173.00174.70171.30174.00174.004,665,061
Jul 02, 2019177.30177.80173.40175.00175.001,216,625
Jul 01, 2019174.70176.20174.40175.00175.001,956,943
Jun 28, 2019172.20173.40171.00173.10173.101,241,745
Jun 27, 2019170.00173.40168.80172.10172.101,924,353
Jun 26, 2019168.80171.10167.50169.20169.202,807,962
Jun 25, 2019165.60168.80165.00166.90166.901,159,496
Jun 24, 2019164.10165.70161.80163.50163.501,130,293
Jun 21, 2019164.50170.50162.80164.20164.203,671,787
Jun 20, 2019158.00164.90158.00164.30164.302,563,831
Jun 19, 2019153.30156.80152.70156.80156.801,901,671
Jun 18, 2019146.50152.70145.40152.70152.701,349,201
Jun 17, 2019144.90147.40143.60146.30146.301,475,286
Jun 14, 2019143.60146.70142.90145.70145.701,689,388
Jun 13, 2019144.50145.70142.70144.90144.901,173,715
Jun 12, 2019146.70147.10143.10143.10143.101,461,385
Jun 11, 2019147.90150.40146.60148.40148.401,466,462
Jun 10, 2019150.90152.60149.00149.20149.20839,000
Jun 07, 2019150.00151.60149.80150.20150.201,139,394
Jun 06, 2019150.50151.30149.20149.20149.201,516,665
Jun 05, 2019152.50154.90150.60151.40151.401,130,169
Jun 04, 2019152.40153.00149.50152.70152.701,835,067
Jun 03, 2019155.50155.50151.10151.90151.902,508,005
May 31, 2019160.30160.30155.80158.20158.201,240,504
May 30, 2019163.00164.40161.80162.00162.001,166,238
May 29, 2019165.80166.70160.70162.40162.401,603,468
May 28, 2019169.00170.40166.20169.70169.701,832,178
May 24, 2019167.10168.60164.70167.90167.901,472,885
May 23, 2019172.00172.00164.90165.60165.602,245,673
May 22, 2019171.40175.60168.80172.10172.102,179,132
May 21, 2019168.80171.40168.30171.40171.40921,954
May 20, 2019170.80173.60167.20167.20167.201,368,605
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...