Cairn Energy
(CNE)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
330.00p
|
341.77p
|
326.00p
|
330.00p
|
71,449
|
|
16/01/2025
|
316.50p
|
329.50p
|
316.50p
|
327.00p
|
20,340
|
|
15/01/2025
|
320.50p
|
329.50p
|
318.75p
|
327.00p
|
50,451
|
|
14/01/2025
|
329.50p
|
333.50p
|
310.00p
|
325.00p
|
19,439
|
|
13/01/2025
|
330.00p
|
330.00p
|
317.00p
|
322.00p
|
24,763
|
|
10/01/2025
|
320.50p
|
330.00p
|
316.58p
|
330.00p
|
45,667
|
|
09/01/2025
|
319.50p
|
321.00p
|
306.81p
|
317.50p
|
48,900
|
|
08/01/2025
|
319.50p
|
320.00p
|
312.00p
|
318.50p
|
49,000
|
|
07/01/2025
|
313.00p
|
320.00p
|
310.50p
|
315.00p
|
73,341
|
|
06/01/2025
|
308.00p
|
313.00p
|
300.50p
|
312.00p
|
35,258
|
|
03/01/2025
|
310.00p
|
317.00p
|
296.53p
|
308.50p
|
38,551
|
|
02/01/2025
|
302.00p
|
311.00p
|
294.00p
|
311.00p
|
75,589
|
|
01/01/2025
|
298.00p
|
298.00p
|
293.00p
|
293.00p
|
16,848
|
|
31/12/2024
|
298.00p
|
298.00p
|
293.00p
|
293.00p
|
16,848
|
|
30/12/2024
|
304.00p
|
304.00p
|
294.00p
|
296.50p
|
15,470
|
|
27/12/2024
|
300.00p
|
308.00p
|
294.50p
|
299.50p
|
47,520
|
|
26/12/2024
|
292.50p
|
305.00p
|
289.00p
|
305.00p
|
19,247
|
|
25/12/2024
|
292.50p
|
305.00p
|
289.00p
|
305.00p
|
19,247
|
|
24/12/2024
|
292.50p
|
305.00p
|
289.00p
|
305.00p
|
19,247
|
|
23/12/2024
|
284.00p
|
295.50p
|
280.00p
|
279.50p
|
33,627
|
|
20/12/2024
|
284.00p
|
289.00p
|
275.50p
|
279.50p
|
98,321
|
|
19/12/2024
|
275.50p
|
285.50p
|
274.00p
|
285.50p
|
27,320
|
|
18/12/2024
|
280.00p
|
285.00p
|
273.00p
|
285.00p
|
52,790
|
|
17/12/2024
|
281.50p
|
285.02p
|
272.62p
|
280.00p
|
38,012
|
|
16/12/2024
|
271.50p
|
285.00p
|
271.50p
|
280.00p
|
88,171
|
|
13/12/2024
|
262.00p
|
271.50p
|
254.50p
|
271.50p
|
121,294
|
|
12/12/2024
|
242.00p
|
261.50p
|
242.00p
|
261.50p
|
56,185
|
|
11/12/2024
|
244.00p
|
253.00p
|
235.00p
|
253.00p
|
55,464
|
|
10/12/2024
|
242.00p
|
253.00p
|
239.00p
|
240.00p
|
129,890
|
|
09/12/2024
|
234.00p
|
249.00p
|
234.00p
|
249.00p
|
87,774
|
|
06/12/2024
|
234.00p
|
240.50p
|
234.00p
|
239.50p
|
34,935
|
|
05/12/2024
|
240.00p
|
244.00p
|
234.96p
|
240.00p
|
38,593
|
|
04/12/2024
|
240.00p
|
248.50p
|
237.32p
|
246.00p
|
50,877
|
|
03/12/2024
|
238.00p
|
245.50p
|
236.00p
|
245.50p
|
23,081
|
|
02/12/2024
|
238.00p
|
244.00p
|
234.50p
|
244.00p
|
27,060
|
|
29/11/2024
|
227.00p
|
237.50p
|
223.16p
|
237.00p
|
58,047
|
|
28/11/2024
|
225.00p
|
228.50p
|
221.00p
|
225.00p
|
23,972
|
|
27/11/2024
|
227.00p
|
233.50p
|
225.50p
|
232.00p
|
18,787
|
|
26/11/2024
|
234.00p
|
237.50p
|
229.36p
|
229.50p
|
27,946
|
|
25/11/2024
|
243.50p
|
243.50p
|
230.49p
|
235.50p
|
54,182
|
|
22/11/2024
|
244.00p
|
244.50p
|
235.82p
|
243.50p
|
69,290
|
|
21/11/2024
|
230.00p
|
243.50p
|
227.50p
|
243.50p
|
32,991
|
|
20/11/2024
|
220.50p
|
231.00p
|
216.50p
|
229.50p
|
129,341
|
|
19/11/2024
|
217.00p
|
221.00p
|
213.38p
|
221.00p
|
26,630
|
|
18/11/2024
|
213.00p
|
215.00p
|
212.00p
|
215.00p
|
15,079
|
|
15/11/2024
|
212.00p
|
215.00p
|
209.92p
|
214.00p
|
31,485
|
|
14/11/2024
|
212.00p
|
214.00p
|
207.50p
|
214.00p
|
43,576
|
|
13/11/2024
|
213.00p
|
214.00p
|
207.50p
|
214.00p
|
31,992
|
|
12/11/2024
|
212.00p
|
214.00p
|
209.00p
|
214.00p
|
32,504
|
|
11/11/2024
|
219.50p
|
219.50p
|
212.50p
|
214.00p
|
44,100
|
|
08/11/2024
|
216.00p
|
220.00p
|
212.00p
|
220.00p
|
49,183
|
|
07/11/2024
|
217.00p
|
218.00p
|
209.00p
|
218.00p
|
31,206
|
|
06/11/2024
|
209.00p
|
218.00p
|
209.00p
|
218.00p
|
41,522
|
|
05/11/2024
|
216.50p
|
218.00p
|
209.50p
|
214.00p
|
23,866
|
|
04/11/2024
|
211.00p
|
215.50p
|
209.00p
|
213.00p
|
19,161
|
|
01/11/2024
|
211.50p
|
214.00p
|
204.00p
|
214.00p
|
42,685
|
|
31/10/2024
|
212.50p
|
212.50p
|
204.00p
|
211.00p
|
46,126
|
|
30/10/2024
|
217.00p
|
218.00p
|
210.50p
|
211.50p
|
68,300
|
|
29/10/2024
|
215.50p
|
217.50p
|
209.00p
|
217.00p
|
25,341
|
|
28/10/2024
|
208.50p
|
215.50p
|
205.50p
|
215.50p
|
62,136
|
|
25/10/2024
|
210.00p
|
214.00p
|
208.50p
|
214.00p
|
24,826
|
|
24/10/2024
|
212.50p
|
217.01p
|
211.50p
|
219.00p
|
15,261
|
|
23/10/2024
|
209.00p
|
219.00p
|
209.00p
|
214.00p
|
35,125
|
|
22/10/2024
|
205.50p
|
214.00p
|
205.00p
|
214.00p
|
81,442
|
|
21/10/2024
|
219.00p
|
219.00p
|
205.50p
|
213.50p
|
67,979
|
|
18/10/2024
|
219.00p
|
219.00p
|
212.50p
|
219.00p
|
37,766
|
|
17/10/2024
|
210.00p
|
218.50p
|
210.00p
|
216.50p
|
30,606
|
|
16/10/2024
|
218.00p
|
219.00p
|
210.50p
|
219.00p
|
51,156
|
|
15/10/2024
|
219.00p
|
219.00p
|
210.50p
|
213.00p
|
28,225
|
|
14/10/2024
|
214.00p
|
215.50p
|
210.00p
|
215.50p
|
41,602
|
|
11/10/2024
|
212.00p
|
216.50p
|
212.00p
|
216.50p
|
27,501
|
|
10/10/2024
|
216.00p
|
217.00p
|
212.76p
|
215.50p
|
53,835
|
|
09/10/2024
|
215.50p
|
220.50p
|
213.50p
|
214.50p
|
60,353
|
|
08/10/2024
|
216.00p
|
218.00p
|
212.00p
|
218.00p
|
83,620
|
|
07/10/2024
|
210.50p
|
216.50p
|
210.16p
|
216.00p
|
119,519
|
|
04/10/2024
|
208.50p
|
218.00p
|
208.50p
|
214.00p
|
64,336
|
|
03/10/2024
|
203.50p
|
209.50p
|
202.50p
|
209.50p
|
57,396
|
|
02/10/2024
|
199.60p
|
204.00p
|
197.30p
|
203.00p
|
334,917
|
|
01/10/2024
|
200.00p
|
200.00p
|
196.00p
|
199.20p
|
55,744
|
|
30/09/2024
|
201.00p
|
201.00p
|
196.60p
|
199.00p
|
86,473
|
|
27/09/2024
|
197.00p
|
201.50p
|
192.20p
|
198.40p
|
379,743
|
|
26/09/2024
|
202.00p
|
202.00p
|
192.80p
|
192.80p
|
83,368
|
|
25/09/2024
|
202.00p
|
204.00p
|
200.00p
|
201.00p
|
38,865
|
|
24/09/2024
|
206.00p
|
206.50p
|
200.00p
|
203.50p
|
280,737
|
|
23/09/2024
|
213.50p
|
213.50p
|
203.50p
|
203.50p
|
60,484
|
|
20/09/2024
|
222.50p
|
231.00p
|
211.00p
|
211.00p
|
241,323
|
|
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
|