Cairn Energy
(CNE)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
11/02/2025
|
290.50p
|
296.00p
|
286.00p
|
288.00p
|
26,626
|
|
10/02/2025
|
294.50p
|
299.00p
|
288.00p
|
288.00p
|
35,846
|
|
07/02/2025
|
304.00p
|
315.00p
|
280.50p
|
290.00p
|
92,357
|
|
06/02/2025
|
317.00p
|
324.00p
|
306.04p
|
314.00p
|
20,536
|
|
05/02/2025
|
319.50p
|
319.50p
|
311.90p
|
314.00p
|
17,111
|
|
04/02/2025
|
315.50p
|
319.50p
|
310.50p
|
314.00p
|
10,012
|
|
03/02/2025
|
310.00p
|
317.00p
|
302.00p
|
314.00p
|
323,339
|
|
31/01/2025
|
318.00p
|
318.00p
|
302.00p
|
309.50p
|
78,935
|
|
30/01/2025
|
318.00p
|
318.00p
|
307.50p
|
314.00p
|
25,342
|
|
29/01/2025
|
326.00p
|
327.50p
|
315.60p
|
318.50p
|
37,014
|
|
28/01/2025
|
313.50p
|
326.50p
|
311.00p
|
319.50p
|
37,234
|
|
27/01/2025
|
320.00p
|
324.00p
|
308.50p
|
319.50p
|
34,391
|
|
24/01/2025
|
320.00p
|
334.00p
|
320.00p
|
325.50p
|
80,242
|
|
23/01/2025
|
326.00p
|
331.00p
|
317.50p
|
329.00p
|
12,093
|
|
22/01/2025
|
330.50p
|
334.50p
|
318.00p
|
326.00p
|
27,961
|
|
21/01/2025
|
326.00p
|
333.50p
|
323.00p
|
331.50p
|
25,647
|
|
20/01/2025
|
321.50p
|
335.00p
|
320.00p
|
325.00p
|
17,186
|
|
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
|