Cairn Energy
(CNE)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
11/08/2025
|
210.50p
|
217.00p
|
203.68p
|
217.00p
|
67,718
|
|
08/08/2025
|
216.00p
|
217.00p
|
210.00p
|
214.00p
|
10,844
|
|
07/08/2025
|
210.00p
|
216.95p
|
206.00p
|
215.50p
|
995,337
|
|
06/08/2025
|
216.50p
|
219.00p
|
211.00p
|
216.00p
|
18,791
|
|
05/08/2025
|
221.00p
|
229.50p
|
211.50p
|
216.00p
|
73,780
|
|
04/08/2025
|
229.00p
|
230.00p
|
222.00p
|
223.50p
|
14,098
|
|
01/08/2025
|
223.50p
|
226.50p
|
221.00p
|
226.50p
|
17,746
|
|
31/07/2025
|
229.50p
|
229.00p
|
224.00p
|
226.50p
|
0
|
|
30/07/2025
|
229.50p
|
229.50p
|
224.00p
|
224.00p
|
6,475
|
|
29/07/2025
|
228.50p
|
229.00p
|
222.50p
|
225.00p
|
9,360
|
|
28/07/2025
|
229.50p
|
229.50p
|
222.00p
|
228.00p
|
24,188
|
|
25/07/2025
|
228.50p
|
230.00p
|
223.00p
|
230.00p
|
11,014
|
|
24/07/2025
|
225.00p
|
230.00p
|
224.50p
|
230.00p
|
9,970
|
|
23/07/2025
|
224.50p
|
229.50p
|
219.00p
|
227.50p
|
82,331
|
|
22/07/2025
|
229.00p
|
229.50p
|
220.00p
|
227.00p
|
41,589
|
|
21/07/2025
|
225.50p
|
229.50p
|
221.00p
|
227.00p
|
13,914
|
|
18/07/2025
|
227.50p
|
230.00p
|
223.00p
|
230.00p
|
48,450
|
|
17/07/2025
|
223.00p
|
229.50p
|
220.50p
|
228.00p
|
11,026
|
|
16/07/2025
|
224.00p
|
226.53p
|
213.00p
|
226.50p
|
43,582
|
|
15/07/2025
|
230.00p
|
230.00p
|
225.50p
|
227.00p
|
17,864
|
|
14/07/2025
|
230.00p
|
230.00p
|
225.50p
|
230.00p
|
30,670
|
|
11/07/2025
|
229.00p
|
230.50p
|
225.50p
|
230.00p
|
104,325
|
|
10/07/2025
|
230.00p
|
232.50p
|
227.00p
|
229.00p
|
64,987
|
|
09/07/2025
|
225.00p
|
226.60p
|
225.00p
|
225.00p
|
19,851
|
|
08/07/2025
|
225.00p
|
229.50p
|
223.50p
|
228.50p
|
5,690
|
|
07/07/2025
|
221.00p
|
229.00p
|
220.50p
|
229.00p
|
7,666
|
|
04/07/2025
|
223.00p
|
229.50p
|
223.00p
|
224.50p
|
63,726
|
|
03/07/2025
|
229.00p
|
230.25p
|
223.50p
|
226.00p
|
69,780
|
|
02/07/2025
|
227.00p
|
230.00p
|
220.41p
|
230.00p
|
45,625
|
|
01/07/2025
|
229.00p
|
229.50p
|
221.00p
|
224.50p
|
13,948
|
|
30/06/2025
|
228.50p
|
230.00p
|
223.00p
|
230.00p
|
4,269
|
|
27/06/2025
|
221.00p
|
227.00p
|
221.00p
|
227.00p
|
8,189
|
|
26/06/2025
|
225.00p
|
230.00p
|
225.00p
|
230.00p
|
12,025
|
|
25/06/2025
|
229.50p
|
230.00p
|
224.50p
|
230.00p
|
12,115
|
|
24/06/2025
|
228.50p
|
230.00p
|
223.50p
|
230.00p
|
20,535
|
|
23/06/2025
|
223.00p
|
230.00p
|
223.00p
|
230.00p
|
11,160
|
|
20/06/2025
|
227.00p
|
229.50p
|
226.00p
|
226.50p
|
18,560
|
|
19/06/2025
|
229.50p
|
229.65p
|
225.50p
|
229.00p
|
16,700
|
|
18/06/2025
|
228.00p
|
230.00p
|
226.00p
|
230.00p
|
18,659
|
|
17/06/2025
|
229.50p
|
230.00p
|
224.00p
|
229.00p
|
49,361
|
|
16/06/2025
|
222.00p
|
230.00p
|
222.00p
|
230.00p
|
35,943
|
|
13/06/2025
|
225.50p
|
233.00p
|
225.50p
|
230.00p
|
62,497
|
|
12/06/2025
|
227.50p
|
230.00p
|
223.00p
|
230.00p
|
35,570
|
|
11/06/2025
|
227.50p
|
231.00p
|
221.90p
|
229.50p
|
14,310
|
|
10/06/2025
|
231.00p
|
236.00p
|
225.00p
|
225.00p
|
13,682
|
|
09/06/2025
|
227.50p
|
234.00p
|
226.50p
|
234.00p
|
19,656
|
|
06/06/2025
|
238.00p
|
238.00p
|
226.50p
|
228.50p
|
14,106
|
|
05/06/2025
|
239.50p
|
246.00p
|
234.09p
|
237.50p
|
28,233
|
|
04/06/2025
|
246.00p
|
253.38p
|
239.00p
|
239.00p
|
40,061
|
|
03/06/2025
|
258.50p
|
258.50p
|
245.00p
|
246.00p
|
55,413
|
|
02/06/2025
|
253.50p
|
265.63p
|
250.00p
|
254.00p
|
64,251
|
|
30/05/2025
|
263.50p
|
266.50p
|
248.50p
|
258.50p
|
169,314
|
|
29/05/2025
|
244.00p
|
263.50p
|
237.00p
|
263.50p
|
44,771
|
|
28/05/2025
|
225.00p
|
241.50p
|
224.00p
|
241.50p
|
41,500
|
|
27/05/2025
|
211.50p
|
230.00p
|
211.50p
|
227.50p
|
27,652
|
|
26/05/2025
|
214.00p
|
216.54p
|
205.50p
|
215.00p
|
16,704
|
|
23/05/2025
|
214.00p
|
216.54p
|
205.50p
|
215.00p
|
16,704
|
|
22/05/2025
|
209.00p
|
212.00p
|
204.45p
|
211.50p
|
27,493
|
|
21/05/2025
|
213.50p
|
213.50p
|
205.50p
|
208.50p
|
13,756
|
|
20/05/2025
|
209.00p
|
217.00p
|
204.90p
|
211.50p
|
47,337
|
|
19/05/2025
|
220.50p
|
222.00p
|
213.00p
|
215.50p
|
27,139
|
|
16/05/2025
|
226.50p
|
233.00p
|
214.50p
|
215.50p
|
41,019
|
|
15/05/2025
|
235.00p
|
240.00p
|
229.50p
|
229.50p
|
29,492
|
|
14/05/2025
|
241.50p
|
245.50p
|
235.00p
|
235.00p
|
36,832
|
|
13/05/2025
|
236.00p
|
240.00p
|
235.50p
|
240.00p
|
26,737
|
|
12/05/2025
|
240.50p
|
241.00p
|
235.00p
|
235.50p
|
65,021
|
|
09/05/2025
|
234.50p
|
239.00p
|
224.50p
|
239.00p
|
36,904
|
|
08/05/2025
|
218.50p
|
234.90p
|
218.50p
|
228.50p
|
159,728
|
|
07/05/2025
|
226.50p
|
229.50p
|
205.50p
|
210.00p
|
34,930
|
|
06/05/2025
|
233.50p
|
233.50p
|
224.41p
|
229.00p
|
71,554
|
|
05/05/2025
|
233.50p
|
240.00p
|
217.00p
|
227.00p
|
86,104
|
|
02/05/2025
|
233.50p
|
240.00p
|
217.00p
|
227.00p
|
86,104
|
|
01/05/2025
|
250.00p
|
250.00p
|
236.00p
|
237.00p
|
105,877
|
|
30/04/2025
|
236.00p
|
250.00p
|
230.00p
|
250.00p
|
166,480
|
|
29/04/2025
|
233.00p
|
249.25p
|
231.50p
|
239.00p
|
85,125
|
|
28/04/2025
|
217.00p
|
240.50p
|
214.63p
|
240.50p
|
49,568
|
|
25/04/2025
|
201.50p
|
216.50p
|
201.50p
|
216.50p
|
119,119
|
|
24/04/2025
|
192.40p
|
205.50p
|
185.48p
|
201.50p
|
29,079
|
|
23/04/2025
|
195.00p
|
196.00p
|
187.00p
|
187.00p
|
21,672
|
|
22/04/2025
|
193.00p
|
199.80p
|
188.00p
|
188.80p
|
35,933
|
|
21/04/2025
|
200.50p
|
201.00p
|
193.20p
|
193.60p
|
74,945
|
|
18/04/2025
|
200.50p
|
201.00p
|
193.20p
|
193.60p
|
74,945
|
|
17/04/2025
|
200.50p
|
201.00p
|
193.20p
|
193.60p
|
74,945
|
|
16/04/2025
|
194.60p
|
198.60p
|
194.51p
|
196.60p
|
65,742
|
|
15/04/2025
|
198.80p
|
199.60p
|
193.60p
|
194.20p
|
35,746
|
|
14/04/2025
|
198.20p
|
205.00p
|
187.00p
|
195.40p
|
170,851
|
|
11/04/2025
|
213.00p
|
214.61p
|
199.00p
|
199.00p
|
48,295
|
|
10/04/2025
|
215.00p
|
229.50p
|
215.00p
|
215.00p
|
97,448
|
|
09/04/2025
|
229.00p
|
237.00p
|
214.00p
|
214.00p
|
36,251
|
|
08/04/2025
|
210.00p
|
232.50p
|
210.00p
|
230.00p
|
85,791
|
|
07/04/2025
|
214.50p
|
219.00p
|
201.50p
|
214.00p
|
97,606
|
|
04/04/2025
|
217.00p
|
225.50p
|
217.00p
|
221.50p
|
107,572
|
|
03/04/2025
|
241.50p
|
242.00p
|
217.42p
|
219.00p
|
158,753
|
|
02/04/2025
|
243.00p
|
246.00p
|
238.48p
|
245.50p
|
13,115
|
|
01/04/2025
|
240.50p
|
242.00p
|
237.00p
|
241.00p
|
9,191
|
|
31/03/2025
|
252.00p
|
255.00p
|
224.00p
|
239.00p
|
215,676
|
|
28/03/2025
|
252.50p
|
256.25p
|
252.50p
|
254.00p
|
41,146
|
|
27/03/2025
|
249.00p
|
255.01p
|
242.68p
|
253.00p
|
54,889
|
|
26/03/2025
|
234.00p
|
257.00p
|
230.00p
|
257.00p
|
120,783
|
|
25/03/2025
|
234.00p
|
246.00p
|
234.00p
|
244.00p
|
30,722
|
|
24/03/2025
|
255.00p
|
262.19p
|
236.50p
|
244.50p
|
31,956
|
|
21/03/2025
|
259.50p
|
265.50p
|
256.50p
|
256.50p
|
378,675
|
|
20/03/2025
|
266.00p
|
272.50p
|
261.00p
|
261.50p
|
6,218
|
|
19/03/2025
|
265.00p
|
269.50p
|
264.00p
|
265.50p
|
25,145
|
|
18/03/2025
|
264.00p
|
270.50p
|
257.10p
|
266.00p
|
22,344
|
|
17/03/2025
|
267.00p
|
267.00p
|
257.00p
|
267.00p
|
3,944
|
|
14/03/2025
|
259.00p
|
267.00p
|
255.15p
|
267.00p
|
36,119
|
|
13/03/2025
|
254.50p
|
260.50p
|
247.00p
|
260.50p
|
11,645
|
|
12/03/2025
|
270.00p
|
270.00p
|
248.50p
|
252.50p
|
34,478
|
|
11/03/2025
|
253.00p
|
272.59p
|
250.50p
|
268.00p
|
43,295
|
|
10/03/2025
|
247.00p
|
255.50p
|
242.25p
|
255.50p
|
59,420
|
|
07/03/2025
|
254.00p
|
254.50p
|
243.35p
|
252.50p
|
59,674
|
|
06/03/2025
|
260.50p
|
260.50p
|
247.46p
|
254.00p
|
21,064
|
|
05/03/2025
|
248.00p
|
264.60p
|
241.19p
|
258.00p
|
43,043
|
|
04/03/2025
|
248.50p
|
258.95p
|
241.00p
|
247.50p
|
100,845
|
|
28/02/2025
|
264.50p
|
274.00p
|
258.00p
|
264.50p
|
53,868
|
|
27/02/2025
|
279.50p
|
280.00p
|
265.50p
|
270.50p
|
36,831
|
|
26/02/2025
|
284.00p
|
288.50p
|
276.50p
|
276.50p
|
54,310
|
|
25/02/2025
|
289.50p
|
289.50p
|
279.50p
|
281.00p
|
38,073
|
|
24/02/2025
|
291.00p
|
294.50p
|
282.00p
|
290.00p
|
14,530
|
|
21/02/2025
|
291.50p
|
295.50p
|
291.00p
|
291.00p
|
4,751
|
|
20/02/2025
|
296.50p
|
296.50p
|
291.50p
|
291.50p
|
21,576
|
|
19/02/2025
|
282.00p
|
303.65p
|
278.52p
|
297.00p
|
61,754
|
|
18/02/2025
|
279.00p
|
279.50p
|
270.26p
|
276.00p
|
15,315
|
|
17/02/2025
|
274.50p
|
282.35p
|
270.50p
|
275.00p
|
102,517
|
|
14/02/2025
|
277.00p
|
284.00p
|
275.65p
|
284.00p
|
17,306
|
|
13/02/2025
|
281.00p
|
286.50p
|
276.50p
|
280.00p
|
17,315
|
|
12/02/2025
|
294.00p
|
294.00p
|
277.50p
|
281.50p
|
12,337
|