|
 CAIRN ENERGY - [Ticker: CNE.L] |     | | Last Trade | 177.30 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +1.60 (+1.01%) | Open | 175.00 | | High | 178.07 | Low | 174.10 | | Volume | 509,776 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 173.00 x 12,300 - 245.00 x 20,000 | | Former Close | 175.70 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CNE.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-02-20 | 195,100 | 350.77 | 358.15 | 350.77 | 355.62 | 00:00:00 | | 2003-02-21 | 1,482,400 | 361.85 | 378.55 | 361.85 | 378.55 | 00:00:00 | | 2003-02-24 | 323,000 | 384.00 | 384.00 | 377.85 | 384.00 | 00:00:00 | | 2003-02-25 | 516,100 | 382.77 | 390.15 | 379.08 | 389.85 | 00:00:00 | | 2003-02-26 | 712,100 | 390.15 | 393.85 | 387.69 | 390.74 | 00:00:00 | | 2003-02-27 | 474,500 | 388.92 | 396.31 | 388.92 | 396.31 | 00:00:00 | | 2003-02-28 | 627,400 | 396.31 | 402.46 | 392.62 | 396.31 | 00:00:00 | | 2003-03-03 | 802,600 | 398.15 | 402.46 | 391.38 | 393.96 | 00:00:00 | | 2003-03-04 | 536,600 | 391.14 | 391.14 | 381.54 | 386.46 | 00:00:00 | | 2003-03-05 | 413,000 | 385.23 | 396.31 | 381.54 | 391.61 | 00:00:00 | | 2003-03-06 | 135,500 | 391.14 | 394.71 | 391.14 | 392.20 | 00:00:00 | | 2003-03-07 | 537,400 | 393.85 | 393.85 | 382.57 | 382.57 | 00:00:00 | | 2003-03-10 | 322,100 | 381.54 | 387.69 | 381.54 | 382.29 | 00:00:00 | | 2003-03-11 | 594,300 | 381.54 | 384.00 | 381.54 | 382.77 | 00:00:00 | | 2003-03-12 | 557,800 | 381.54 | 384.00 | 381.54 | 382.77 | 00:00:00 | | 2003-03-13 | 561,000 | 382.77 | 383.15 | 381.54 | 382.15 | 00:00:00 | | 2003-03-14 | 202,600 | 384.00 | 384.00 | 379.08 | 379.08 | 00:00:00 | | 2003-03-17 | 141,600 | 376.00 | 379.08 | 371.69 | 375.82 | 00:00:00 | | 2003-03-18 | 733,400 | 379.08 | 379.08 | 374.26 | 377.23 | 00:00:00 | | 2003-03-19 | 289,200 | 374.77 | 376.62 | 372.92 | 376.62 | 00:00:00 | | 2003-03-20 | 427,900 | 369.23 | 369.23 | 356.92 | 358.15 | 00:00:00 | | 2003-03-21 | 933,500 | 356.92 | 365.54 | 243.69 | 363.57 | 00:00:00 | | 2003-03-24 | 582,900 | 363.57 | 365.54 | 360.62 | 362.46 | 00:00:00 | | 2003-03-25 | 795,600 | 364.12 | 364.12 | 352.00 | 359.38 | 00:00:00 | | 2003-03-26 | 880,800 | 360.31 | 366.93 | 358.15 | 363.69 | 00:00:00 | | 2003-03-27 | 253,000 | 363.69 | 369.23 | 362.46 | 365.54 | 00:00:00 | | 2003-03-28 | 146,800 | 369.11 | 379.08 | 369.11 | 374.15 | 00:00:00 | | 2003-03-31 | 290,200 | 379.08 | 381.54 | 370.46 | 372.31 | 00:00:00 | | 2003-04-01 | 538,500 | 372.31 | 375.38 | 369.23 | 369.23 | 00:00:00 | | 2003-04-02 | 346,100 | 370.46 | 381.54 | 370.46 | 375.38 | 00:00:00 | | 2003-04-03 | 609,400 | 370.46 | 375.38 | 366.77 | 374.04 | 00:00:00 | | 2003-04-04 | 115,600 | 376.92 | 378.44 | 371.32 | 378.44 | 00:00:00 | | 2003-04-07 | 359,000 | 377.85 | 379.08 | 372.62 | 374.15 | 00:00:00 | | 2003-04-08 | 140,700 | 376.62 | 377.66 | 373.29 | 376.62 | 00:00:00 | | 2003-04-09 | 19,200 | 375.38 | 376.62 | 372.92 | 375.38 | 00:00:00 | | 2003-04-10 | 66,400 | 373.42 | 377.85 | 373.29 | 374.15 | 00:00:00 | | 2003-04-11 | 175,000 | 373.42 | 377.85 | 372.92 | 375.38 | 00:00:00 | | 2003-04-14 | 631,100 | 372.92 | 380.31 | 372.92 | 378.46 | 00:00:00 | | 2003-04-15 | 771,000 | 381.54 | 389.70 | 377.85 | 385.23 | 00:00:00 | | 2003-04-16 | 583,800 | 385.72 | 391.38 | 381.54 | 384.00 | 00:00:00 | | 2003-04-17 | 158,200 | 382.03 | 385.23 | 381.54 | 383.74 | 00:00:00 | | 2003-04-18 | 0 | 383.74 | 383.74 | 383.74 | 383.74 | 00:00:00 | | 2003-04-21 | 0 | 383.74 | 383.74 | 383.74 | 383.74 | 00:00:00 | | 2003-04-22 | 794,600 | 381.54 | 385.23 | 381.54 | 384.38 | 00:00:00 | | 2003-04-23 | 286,600 | 383.15 | 383.88 | 381.54 | 382.03 | 00:00:00 | | 2003-04-24 | 478,700 | 381.99 | 390.15 | 381.99 | 387.45 | 00:00:00 | | 2003-04-25 | 373,200 | 388.92 | 389.85 | 384.00 | 385.85 | 00:00:00 | | 2003-04-28 | 175,300 | 387.08 | 389.85 | 381.23 | 384.00 | 00:00:00 | | 2003-04-29 | 445,100 | 384.00 | 386.15 | 379.53 | 380.31 | 00:00:00 | | 2003-04-30 | 101,700 | 380.31 | 386.15 | 380.31 | 382.52 | 00:00:00 | | 2003-05-01 | 72,500 | 381.91 | 385.23 | 381.91 | 383.38 | 00:00:00 | | 2003-05-02 | 598,400 | 384.00 | 386.46 | 381.54 | 384.00 | 00:00:00 | | 2003-05-05 | 0 | 384.00 | 384.00 | 384.00 | 384.00 | 00:00:00 | | 2003-05-06 | 907,900 | 387.38 | 387.69 | 381.54 | 381.54 | 00:00:00 | | 2003-05-07 | 595,000 | 381.78 | 390.15 | 381.54 | 389.12 | 00:00:00 | | 2003-05-08 | 1,235,700 | 384.00 | 387.69 | 384.00 | 384.00 | 00:00:00 | | 2003-05-09 | 922,000 | 384.00 | 384.25 | 379.08 | 381.54 | 00:00:00 | | 2003-05-12 | 147,900 | 381.54 | 381.54 | 375.38 | 377.85 | 00:00:00 | | 2003-05-13 | 879,800 | 376.00 | 376.00 | 364.31 | 369.23 | 00:00:00 | | 2003-05-14 | 370,300 | 366.58 | 366.58 | 360.62 | 361.85 | 00:00:00 | | 2003-05-15 | 236,400 | 361.23 | 365.54 | 360.62 | 360.62 | 00:00:00 | | 2003-05-16 | 183,400 | 368.47 | 371.69 | 363.08 | 368.00 | 00:00:00 | | 2003-05-19 | 163,700 | 368.47 | 369.23 | 363.08 | 363.08 | 00:00:00 | | 2003-05-20 | 285,200 | 364.31 | 368.00 | 361.38 | 366.15 | 00:00:00 | | 2003-05-21 | 448,200 | 361.38 | 361.85 | 354.46 | 358.55 | 00:00:00 | | 2003-05-22 | 279,700 | 355.10 | 363.08 | 355.10 | 358.15 | 00:00:00 | | 2003-05-23 | 2,464,500 | 360.00 | 363.08 | 357.23 | 363.08 | 00:00:00 | | 2003-05-26 | 0 | 363.08 | 363.08 | 363.08 | 363.08 | 00:00:00 | | 2003-05-27 | 782,800 | 363.08 | 363.08 | 356.92 | 358.15 | 00:00:00 | | 2003-05-28 | 1,388,500 | 365.54 | 369.23 | 352.25 | 367.38 | 00:00:00 | | 2003-05-29 | 33,700 | 369.23 | 369.23 | 365.91 | 365.91 | 00:00:00 | | 2003-05-30 | 557,000 | 365.91 | 369.23 | 365.54 | 367.38 | 00:00:00 | | 2003-06-02 | 46,800 | 367.38 | 369.23 | 365.54 | 367.39 | 00:00:00 | | 2003-06-03 | 524,400 | 365.54 | 369.23 | 363.08 | 369.23 | 00:00:00 | | 2003-06-04 | 396,800 | 367.14 | 374.15 | 366.40 | 370.46 | 00:00:00 | | 2003-06-05 | 335,400 | 371.69 | 371.69 | 367.14 | 369.23 | 00:00:00 | | 2003-06-06 | 1,330,400 | 369.23 | 372.92 | 367.02 | 370.61 | 00:00:00 | | 2003-06-09 | 657,200 | 368.37 | 371.08 | 368.00 | 368.00 | 00:00:00 | | 2003-06-10 | 437,800 | 371.69 | 371.69 | 368.00 | 368.00 | 00:00:00 | | 2003-06-11 | 1,412,700 | 372.92 | 372.92 | 368.00 | 368.00 | 00:00:00 | | 2003-06-12 | 3,023,700 | 368.00 | 380.31 | 368.00 | 372.53 | 00:00:00 | | 2003-06-13 | 510,600 | 381.54 | 384.57 | 376.62 | 380.31 | 00:00:00 | | 2003-06-16 | 472,000 | 384.00 | 384.00 | 377.23 | 380.31 | 00:00:00 | | 2003-06-17 | 268,300 | 379.82 | 392.62 | 379.82 | 391.38 | 00:00:00 | | 2003-06-18 | 799,900 | 393.08 | 393.65 | 386.30 | 391.38 | 00:00:00 | | 2003-06-19 | 960,500 | 393.08 | 393.85 | 387.69 | 393.85 | 00:00:00 | | 2003-06-20 | 549,100 | 391.16 | 393.85 | 387.69 | 390.77 | 00:00:00 | | 2003-06-23 | 300,300 | 389.54 | 393.85 | 386.46 | 390.15 | 00:00:00 | | 2003-06-24 | 504,200 | 393.85 | 393.85 | 385.23 | 387.69 | 00:00:00 | | 2003-06-25 | 340,800 | 386.46 | 387.69 | 381.54 | 386.46 | 00:00:00 | | 2003-06-26 | 419,500 | 383.02 | 384.00 | 381.54 | 381.54 | 00:00:00 | | 2003-06-27 | 452,400 | 382.77 | 384.59 | 376.62 | 377.66 | 00:00:00 | | 2003-06-30 | 374,700 | 377.85 | 384.38 | 376.62 | 381.54 | 00:00:00 | | 2003-07-01 | 625,200 | 380.92 | 384.00 | 372.92 | 372.92 | 00:00:00 | | 2003-07-02 | 456,100 | 373.54 | 376.62 | 369.23 | 370.46 | 00:00:00 | | 2003-07-03 | 399,800 | 370.46 | 376.78 | 368.00 | 373.54 | 00:00:00 | | 2003-07-04 | 309,000 | 366.65 | 368.59 | 361.69 | 365.54 | 00:00:00 | | 2003-07-07 | 480,900 | 365.54 | 368.00 | 361.23 | 365.54 | 00:00:00 | | 2003-07-08 | 144,500 | 368.00 | 369.23 | 365.54 | 369.23 | 00:00:00 | | 2003-07-09 | 712,200 | 360.62 | 363.08 | 355.69 | 356.04 | 00:00:00 | | 2003-07-10 | 1,910,400 | 355.69 | 363.26 | 355.69 | 363.08 | 00:00:00 | | 2003-07-11 | 703,800 | 364.92 | 375.38 | 361.38 | 374.15 | 00:00:00 | | 2003-07-14 | 233,700 | 377.85 | 380.78 | 374.15 | 378.46 | 00:00:00 | | 2003-07-15 | 223,800 | 379.69 | 380.92 | 375.38 | 375.38 | 00:00:00 | | 2003-07-16 | 307,600 | 379.69 | 381.54 | 375.38 | 378.46 | 00:00:00 | | 2003-07-17 | 332,700 | 375.38 | 377.23 | 371.69 | 377.23 | 00:00:00 | | 2003-07-18 | 426,800 | 371.69 | 377.85 | 369.23 | 369.23 | 00:00:00 | | 2003-07-21 | 127,600 | 370.46 | 374.77 | 369.23 | 374.15 | 00:00:00 | | 2003-07-22 | 373,100 | 372.31 | 375.38 | 370.46 | 374.77 | 00:00:00 | | 2003-07-23 | 162,200 | 371.08 | 377.85 | 369.23 | 376.62 | 00:00:00 | | 2003-07-24 | 592,500 | 387.69 | 390.15 | 382.61 | 384.02 | 00:00:00 | | 2003-07-25 | 735,800 | 388.37 | 388.37 | 381.54 | 385.54 | 00:00:00 | | 2003-07-28 | 763,000 | 388.92 | 388.92 | 381.54 | 385.00 | 00:00:00 | | 2003-07-29 | 276,800 | 382.77 | 387.69 | 381.54 | 384.62 | 00:00:00 | | 2003-07-30 | 130,000 | 382.30 | 386.46 | 381.54 | 384.62 | 00:00:00 | | 2003-07-31 | 312,800 | 382.77 | 386.66 | 381.54 | 386.66 | 00:00:00 | | 2003-08-01 | 152,300 | 386.09 | 386.46 | 382.15 | 385.48 | 00:00:00 | | 2003-08-04 | 417,500 | 400.00 | 404.92 | 391.38 | 396.31 | 00:00:00 | | 2003-08-05 | 225,000 | 397.54 | 402.46 | 392.58 | 396.31 | 00:00:00 | | 2003-08-06 | 82,500 | 396.76 | 398.28 | 391.38 | 393.85 | 00:00:00 | | 2003-08-07 | 5,900 | 396.78 | 397.08 | 391.38 | 391.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
