Cairn Energy
(CNE)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
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
|