Market data

Select a section

Cairn Energy

(CNE)
Sector: Oil, Gas and Coal
225.00p
8.00p 3.69
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 219.50p 234.50p 219.50p 225.00p 122,318
18/09/2024 219.00p 219.50p 210.50p 217.00p 40,251
17/09/2024 208.00p 218.00p 208.00p 215.50p 28,699
16/09/2024 206.00p 214.00p 205.00p 214.00p 36,075
13/09/2024 204.00p 207.50p 200.00p 204.50p 112,767
12/09/2024 204.50p 210.03p 200.00p 208.00p 172,244
11/09/2024 217.00p 219.19p 208.00p 208.00p 45,773
10/09/2024 226.50p 226.50p 217.50p 217.50p 57,105
09/09/2024 227.50p 227.50p 219.60p 227.00p 19,426
06/09/2024 227.50p 228.49p 223.00p 223.00p 51,608
05/09/2024 223.50p 230.00p 223.50p 230.00p 48,028
04/09/2024 215.50p 229.00p 212.00p 227.00p 42,164
03/09/2024 228.00p 228.00p 219.00p 224.50p 47,057
02/09/2024 229.50p 230.00p 222.00p 226.00p 25,147
30/08/2024 228.00p 229.83p 224.00p 226.00p 41,004
29/08/2024 230.00p 230.00p 224.50p 227.00p 47,138
28/08/2024 230.00p 235.50p 224.50p 228.50p 65,541
27/08/2024 230.50p 237.50p 226.00p 235.00p 57,343
26/08/2024 228.00p 235.00p 227.00p 231.00p 41,230
23/08/2024 228.00p 235.00p 227.00p 231.00p 41,230
22/08/2024 228.00p 235.00p 227.00p 231.00p 41,230
21/08/2024 232.00p 232.00p 224.00p 230.00p 68,484
20/08/2024 223.50p 232.00p 222.00p 227.50p 111,383
19/08/2024 221.50p 229.00p 214.00p 228.00p 95,930
16/08/2024 219.00p 224.00p 216.50p 218.50p 92,821
15/08/2024 216.00p 221.50p 215.50p 221.50p 106,292
14/08/2024 222.00p 222.50p 216.00p 220.00p 42,936
13/08/2024 224.00p 230.00p 214.50p 220.50p 145,593
12/08/2024 217.00p 230.00p 215.50p 228.00p 141,561
09/08/2024 221.50p 222.28p 213.30p 217.00p 102,488
08/08/2024 205.00p 220.50p 201.00p 218.00p 113,410
07/08/2024 196.20p 206.50p 188.60p 190.00p 178,174
06/08/2024 194.00p 194.00p 184.60p 190.00p 106,193
05/08/2024 189.00p 192.88p 180.57p 185.80p 206,107
02/08/2024 192.00p 192.00p 180.80p 189.20p 163,918
01/08/2024 191.00p 193.00p 188.39p 189.60p 435,405
31/07/2024 187.00p 195.00p 186.40p 190.80p 697,474
30/07/2024 187.00p 192.80p 187.00p 192.80p 19,518
29/07/2024 195.00p 195.00p 187.60p 190.00p 41,589
26/07/2024 190.80p 193.40p 187.60p 189.00p 49,490
25/07/2024 188.20p 192.80p 183.60p 189.00p 63,137
24/07/2024 182.00p 192.80p 182.00p 189.00p 76,601
23/07/2024 188.80p 188.80p 183.58p 183.60p 32,967
22/07/2024 184.40p 190.60p 184.40p 186.00p 41,245
19/07/2024 185.80p 191.00p 184.80p 189.80p 27,128
18/07/2024 193.00p 193.00p 188.80p 191.00p 81,208
17/07/2024 193.00p 193.00p 188.40p 190.00p 58,671
16/07/2024 193.00p 193.00p 188.40p 190.80p 71,584
15/07/2024 193.00p 193.00p 186.20p 187.00p 140,712
12/07/2024 187.00p 191.60p 187.00p 190.20p 271,352
11/07/2024 180.20p 187.60p 180.20p 186.20p 131,418
10/07/2024 182.60p 186.00p 182.40p 185.00p 52,022
09/07/2024 184.80p 186.80p 180.20p 184.20p 83,006
08/07/2024 187.00p 189.13p 182.00p 182.00p 93,533
05/07/2024 189.00p 192.50p 185.50p 187.50p 229,084
04/07/2024 184.00p 188.50p 182.00p 188.50p 66,188
03/07/2024 180.00p 184.50p 179.00p 184.50p 209,659
02/07/2024 180.00p 182.50p 177.00p 179.00p 73,454
01/07/2024 181.00p 183.00p 176.50p 182.50p 175,039
28/06/2024 184.00p 184.00p 176.00p 177.00p 207,117
27/06/2024 174.00p 184.00p 172.00p 180.50p 205,836
26/06/2024 181.00p 182.57p 172.50p 173.50p 137,510
25/06/2024 184.00p 189.50p 177.50p 177.50p 45,210
24/06/2024 180.00p 187.95p 178.50p 183.00p 164,979
21/06/2024 183.00p 186.88p 180.00p 181.50p 67,276
20/06/2024 185.00p 186.00p 179.00p 183.00p 132,358
19/06/2024 183.00p 188.38p 182.00p 184.00p 135,760
18/06/2024 173.50p 182.50p 168.50p 182.50p 149,401
17/06/2024 171.50p 174.00p 169.50p 171.50p 170,793
14/06/2024 172.50p 175.00p 168.76p 170.50p 215,538
13/06/2024 185.50p 190.50p 167.50p 167.50p 395,631
12/06/2024 191.00p 191.00p 177.77p 186.50p 597,341
11/06/2024 176.50p 200.60p 175.00p 186.50p 401,375
10/06/2024 169.00p 173.45p 167.00p 171.50p 110,080
07/06/2024 166.00p 171.50p 166.00p 169.50p 160,163
06/06/2024 171.00p 178.00p 166.00p 166.00p 82,215
05/06/2024 181.00p 181.00p 171.94p 171.94p 105,506
04/06/2024 184.94p 187.96p 174.58p 175.74p 317,492
03/06/2024 186.24p 193.88p 184.12p 184.12p 80,578
31/05/2024 189.70p 191.76p 187.30p 190.78p 180,056
30/05/2024 190.00p 192.20p 182.16p 190.18p 120,950
29/05/2024 192.64p 194.80p 184.22p 184.22p 73,822
28/05/2024 189.00p 194.84p 187.00p 191.38p 172,354
27/05/2024 192.00p 198.92p 187.02p 189.20p 164,600
24/05/2024 192.00p 198.92p 187.02p 189.20p 164,600
23/05/2024 192.00p 200.50p 188.19p 196.00p 430,577
22/05/2024 196.80p 201.95p 190.20p 195.00p 424,742
21/05/2024 198.00p 202.00p 194.20p 196.20p 300,735
20/05/2024 189.00p 205.20p 189.00p 198.40p 377,780
17/05/2024 183.00p 194.00p 180.20p 192.40p 326,015
16/05/2024 180.00p 186.40p 179.00p 181.00p 194,972
15/05/2024 183.00p 185.91p 176.00p 181.40p 138,671
14/05/2024 180.00p 182.40p 178.40p 181.40p 206,431
13/05/2024 173.00p 181.36p 173.00p 180.00p 183,874
10/05/2024 172.80p 177.98p 168.60p 176.80p 325,993
09/05/2024 167.80p 172.60p 167.80p 171.40p 87,069
08/05/2024 170.80p 171.77p 167.20p 171.40p 160,254
07/05/2024 165.20p 171.00p 165.20p 170.00p 103,982
06/05/2024 164.00p 170.00p 162.00p 168.80p 100,483
03/05/2024 164.00p 170.00p 162.00p 168.80p 100,483
02/05/2024 167.80p 168.88p 161.80p 161.80p 253,597
01/05/2024 170.40p 172.80p 168.00p 168.40p 66,048
30/04/2024 170.00p 174.00p 167.00p 170.00p 231,969
29/04/2024 169.40p 171.20p 166.60p 170.00p 105,779
26/04/2024 171.80p 174.20p 169.68p 170.40p 145,214
25/04/2024 170.00p 172.40p 168.40p 168.80p 52,816
24/04/2024 168.60p 172.21p 166.74p 169.20p 87,016
23/04/2024 166.80p 172.20p 165.39p 170.60p 73,945
22/04/2024 168.80p 170.00p 165.40p 168.40p 51,619
19/04/2024 166.40p 166.40p 157.60p 165.60p 167,740
18/04/2024 164.00p 167.41p 161.20p 161.80p 232,009
17/04/2024 158.00p 166.60p 158.00p 164.80p 80,278
16/04/2024 165.00p 165.80p 161.00p 161.00p 213,212
15/04/2024 169.60p 171.80p 164.80p 165.20p 345,918
12/04/2024 174.20p 174.60p 170.13p 172.00p 135,942
11/04/2024 170.40p 174.20p 169.40p 169.80p 104,235
10/04/2024 173.00p 173.60p 170.64p 172.40p 109,063
09/04/2024 176.00p 176.00p 170.60p 173.00p 1,005,987
08/04/2024 169.20p 175.40p 169.00p 170.40p 163,254
05/04/2024 177.00p 177.00p 169.80p 170.00p 111,758
04/04/2024 175.60p 175.60p 170.40p 171.40p 82,648
03/04/2024 175.20p 175.20p 168.60p 173.40p 116,846
02/04/2024 172.80p 178.00p 168.40p 171.00p 215,222
01/04/2024 169.20p 179.00p 169.20p 175.00p 260,531
29/03/2024 169.20p 179.00p 169.20p 175.00p 260,531
28/03/2024 169.20p 179.00p 169.20p 175.00p 260,531
27/03/2024 166.00p 168.60p 164.80p 167.00p 124,857
26/03/2024 158.60p 165.40p 158.60p 165.00p 112,858
25/03/2024 162.00p 163.20p 155.00p 161.00p 195,607
22/03/2024 155.00p 161.47p 155.00p 161.00p 135,520
21/03/2024 150.80p 156.80p 150.80p 155.20p 142,959
20/03/2024 144.00p 152.60p 143.80p 150.80p 156,439

Market data

Select a section