|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-12 | 852,400 | 1,605.00 | 1,605.00 | 1,572.00 | 1,585.00 | 00:00:00 | | 2007-04-13 | 1,510,300 | 1,593.00 | 1,617.00 | 1,593.00 | 1,610.00 | 00:00:00 | | 2007-04-16 | 841,900 | 1,625.00 | 1,625.00 | 1,605.00 | 1,610.00 | 00:00:00 | | 2007-04-17 | 1,271,800 | 1,622.00 | 1,622.00 | 1,604.00 | 1,609.00 | 00:00:00 | | 2007-04-18 | 1,210,600 | 1,614.00 | 1,628.00 | 1,591.00 | 1,600.00 | 00:00:00 | | 2007-04-19 | 1,200,200 | 1,579.00 | 1,589.00 | 1,563.00 | 1,568.00 | 00:00:00 | | 2007-04-20 | 1,434,400 | 1,570.00 | 1,596.00 | 1,570.00 | 1,590.00 | 00:00:00 | | 2007-04-23 | 715,200 | 1,602.00 | 1,612.00 | 1,590.00 | 1,610.00 | 00:00:00 | | 2007-04-24 | 2,854,300 | 1,608.00 | 1,621.00 | 1,594.00 | 1,598.00 | 00:00:00 | | 2007-04-25 | 1,419,800 | 1,595.00 | 1,633.00 | 1,595.00 | 1,625.00 | 00:00:00 | | 2007-04-26 | 3,888,700 | 1,632.00 | 1,669.00 | 1,632.00 | 1,669.00 | 00:00:00 | | 2007-04-27 | 1,955,700 | 1,686.00 | 1,686.00 | 1,635.00 | 1,645.00 | 00:00:00 | | 2007-04-30 | 2,800,700 | 1,635.00 | 1,699.00 | 1,633.00 | 1,696.00 | 00:00:00 | | 2007-05-01 | 1,913,100 | 1,650.00 | 1,685.00 | 1,645.00 | 1,647.00 | 00:00:00 | | 2007-05-02 | 2,353,400 | 1,660.00 | 1,680.00 | 1,652.00 | 1,677.00 | 00:00:00 | | 2007-05-03 | 1,982,700 | 1,687.00 | 1,687.00 | 1,670.00 | 1,684.00 | 00:00:00 | | 2007-05-04 | 606,000 | 1,678.00 | 1,680.00 | 1,650.00 | 1,664.00 | 00:00:00 | | 2007-05-07 | 0 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 00:00:00 | | 2007-05-08 | 1,691,500 | 1,649.00 | 1,660.00 | 1,627.00 | 1,631.00 | 00:00:00 | | 2007-05-09 | 2,062,100 | 1,629.00 | 1,646.00 | 1,607.00 | 1,610.00 | 00:00:00 | | 2007-05-10 | 2,873,800 | 1,613.00 | 1,645.00 | 1,613.00 | 1,637.00 | 00:00:00 | | 2007-05-11 | 2,589,600 | 1,630.00 | 1,668.00 | 1,620.00 | 1,647.00 | 00:00:00 | | 2007-05-14 | 2,064,800 | 1,664.00 | 1,683.00 | 1,648.00 | 1,661.00 | 00:00:00 | | 2007-05-15 | 902,500 | 1,670.00 | 1,670.00 | 1,650.00 | 1,651.00 | 00:00:00 | | 2007-05-16 | 1,284,400 | 1,650.00 | 1,692.00 | 1,646.00 | 1,673.00 | 00:00:00 | | 2007-05-17 | 4,142,000 | 1,677.00 | 1,753.00 | 1,677.00 | 1,735.00 | 00:00:00 | | 2007-05-18 | 4,714,000 | 1,750.00 | 1,812.00 | 1,748.00 | 1,783.00 | 00:00:00 | | 2007-05-21 | 2,446,000 | 1,796.00 | 1,850.00 | 1,788.00 | 1,825.00 | 00:00:00 | | 2007-05-22 | 5,952,100 | 1,870.00 | 1,895.00 | 1,853.00 | 1,888.00 | 00:00:00 | | 2007-05-23 | 2,704,500 | 1,882.00 | 1,905.00 | 1,871.00 | 1,878.00 | 00:00:00 | | 2007-05-24 | 1,906,000 | 1,860.00 | 1,947.00 | 1,853.00 | 1,892.00 | 00:00:00 | | 2007-05-25 | 1,856,500 | 1,897.00 | 1,897.00 | 1,832.00 | 1,836.00 | 00:00:00 | | 2007-05-28 | 0 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 00:00:00 | | 2007-05-29 | 3,280,900 | 1,854.00 | 1,854.00 | 1,777.00 | 1,790.00 | 00:00:00 | | 2007-05-30 | 1,650,900 | 1,786.00 | 1,786.00 | 1,750.00 | 1,758.00 | 00:00:00 | | 2007-05-31 | 1,387,600 | 1,779.00 | 1,779.00 | 1,751.00 | 1,765.00 | 00:00:00 | | 2007-06-01 | 0 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 00:00:00 | | 2007-06-04 | 865,900 | 1,748.00 | 1,767.00 | 1,740.00 | 1,749.00 | 00:00:00 | | 2007-06-05 | 1,656,900 | 1,759.00 | 1,786.00 | 1,745.00 | 1,767.00 | 00:00:00 | | 2007-06-06 | 2,339,000 | 1,757.00 | 1,775.00 | 1,728.00 | 1,742.00 | 00:00:00 | | 2007-06-07 | 2,554,200 | 1,758.00 | 1,780.00 | 1,739.00 | 1,769.00 | 00:00:00 | | 2007-06-08 | 2,961,400 | 1,751.00 | 1,773.00 | 1,735.00 | 1,743.00 | 00:00:00 | | 2007-06-11 | 1,378,100 | 1,757.00 | 1,774.00 | 1,752.00 | 1,760.00 | 00:00:00 | | 2007-06-12 | 4,429,000 | 1,773.00 | 1,800.00 | 1,753.00 | 1,770.00 | 00:00:00 | | 2007-06-13 | 1,610,300 | 1,757.00 | 1,783.00 | 1,752.00 | 1,772.00 | 00:00:00 | | 2007-06-14 | 2,206,900 | 1,780.00 | 1,818.00 | 1,780.00 | 1,816.00 | 00:00:00 | | 2007-06-15 | 2,710,300 | 1,825.00 | 1,834.00 | 1,811.00 | 1,825.00 | 00:00:00 | | 2007-06-18 | 1,688,900 | 1,823.00 | 1,848.00 | 1,794.00 | 1,796.00 | 00:00:00 | | 2007-06-19 | 2,298,800 | 1,790.00 | 1,817.00 | 1,764.00 | 1,765.00 | 00:00:00 | | 2007-06-20 | 5,670,200 | 1,783.00 | 1,787.00 | 1,727.00 | 1,750.00 | 00:00:00 | | 2007-06-21 | 1,922,600 | 1,745.00 | 1,745.00 | 1,703.00 | 1,721.00 | 00:00:00 | | 2007-06-22 | 2,622,600 | 1,710.00 | 1,722.00 | 1,685.00 | 1,708.00 | 00:00:00 | | 2007-06-25 | 5,091,800 | 1,691.00 | 1,758.00 | 1,676.00 | 1,746.00 | 00:00:00 | | 2007-06-26 | 3,818,600 | 1,745.00 | 1,772.00 | 1,735.00 | 1,770.00 | 00:00:00 | | 2007-06-27 | 4,067,300 | 1,762.00 | 1,771.00 | 1,718.00 | 1,738.00 | 00:00:00 | | 2007-06-28 | 2,304,600 | 1,740.00 | 1,774.00 | 1,740.00 | 1,765.00 | 00:00:00 | | 2007-06-29 | 1,228,300 | 1,776.00 | 1,776.00 | 1,750.00 | 1,764.00 | 00:00:00 | | 2007-07-02 | 2,840,700 | 1,747.00 | 1,780.00 | 1,747.00 | 1,767.00 | 00:00:00 | | 2007-07-03 | 1,634,700 | 1,786.00 | 1,786.00 | 1,757.00 | 1,771.00 | 00:00:00 | | 2007-07-04 | 1,748,500 | 1,778.00 | 1,806.00 | 1,775.00 | 1,803.00 | 00:00:00 | | 2007-07-05 | 1,343,400 | 1,807.00 | 1,829.00 | 1,757.00 | 1,768.00 | 00:00:00 | | 2007-07-06 | 3,502,100 | 1,800.00 | 1,894.00 | 1,800.00 | 1,872.00 | 00:00:00 | | 2007-07-09 | 1,455,500 | 1,870.00 | 1,890.00 | 1,855.00 | 1,872.00 | 00:00:00 | | 2007-07-10 | 2,056,100 | 1,873.00 | 1,900.00 | 1,868.00 | 1,880.00 | 00:00:00 | | 2007-07-11 | 1,314,200 | 1,857.00 | 1,874.00 | 1,851.00 | 1,857.00 | 00:00:00 | | 2007-07-12 | 2,209,800 | 1,848.00 | 1,884.00 | 1,823.00 | 1,873.00 | 00:00:00 | | 2007-07-13 | 1,416,600 | 1,908.00 | 1,908.00 | 1,857.00 | 1,882.00 | 00:00:00 | | 2007-07-16 | 1,086,100 | 1,903.00 | 1,903.00 | 1,849.00 | 1,865.00 | 00:00:00 | | 2007-07-17 | 2,091,300 | 1,872.00 | 1,874.00 | 1,834.00 | 1,850.00 | 00:00:00 | | 2007-07-18 | 1,589,500 | 1,835.00 | 1,843.00 | 1,820.00 | 1,824.00 | 00:00:00 | | 2007-07-19 | 1,488,500 | 1,831.00 | 1,863.00 | 1,831.00 | 1,863.00 | 00:00:00 | | 2007-07-20 | 903,500 | 1,851.00 | 1,880.00 | 1,836.00 | 1,843.00 | 00:00:00 | | 2007-07-23 | 1,304,500 | 1,850.00 | 1,880.00 | 1,840.00 | 1,845.00 | 00:00:00 | | 2007-07-24 | 1,114,200 | 1,844.00 | 1,849.00 | 1,809.00 | 1,819.00 | 00:00:00 | | 2007-07-25 | 735,800 | 1,803.00 | 1,818.00 | 1,780.00 | 1,790.00 | 00:00:00 | | 2007-07-26 | 2,344,400 | 1,797.00 | 1,817.00 | 1,700.00 | 1,712.00 | 00:00:00 | | 2007-07-27 | 2,962,600 | 1,698.00 | 1,711.00 | 1,640.00 | 1,696.00 | 00:00:00 | | 2007-07-30 | 2,625,600 | 1,692.00 | 1,805.00 | 1,672.00 | 1,746.00 | 00:00:00 | | 2007-07-31 | 2,321,900 | 1,765.00 | 1,782.00 | 1,733.00 | 1,746.00 | 00:00:00 | | 2007-08-01 | 2,473,200 | 1,700.00 | 1,747.00 | 1,671.00 | 1,728.00 | 00:00:00 | | 2007-08-02 | 977,300 | 1,736.00 | 1,750.00 | 1,708.00 | 1,715.00 | 00:00:00 | | 2007-08-03 | 1,859,900 | 1,715.00 | 1,778.00 | 1,715.00 | 1,752.00 | 00:00:00 | | 2007-08-06 | 1,935,500 | 1,725.00 | 1,759.00 | 1,713.00 | 1,732.00 | 00:00:00 | | 2007-08-07 | 1,206,300 | 1,737.00 | 1,771.00 | 1,731.00 | 1,745.00 | 00:00:00 | | 2007-08-08 | 4,695,000 | 1,765.00 | 1,919.00 | 1,765.00 | 1,880.00 | 00:00:00 | | 2007-08-09 | 4,810,800 | 1,885.00 | 1,892.00 | 1,800.00 | 1,820.00 | 00:00:00 | | 2007-08-10 | 4,480,000 | 1,807.00 | 1,879.00 | 1,766.00 | 1,768.00 | 00:00:00 | | 2007-08-13 | 2,069,100 | 1,799.00 | 1,799.00 | 1,753.00 | 1,781.00 | 00:00:00 | | 2007-08-14 | 956,800 | 1,754.00 | 1,799.00 | 1,750.00 | 1,772.00 | 00:00:00 | | 2007-08-15 | 969,700 | 1,746.00 | 1,771.00 | 1,729.00 | 1,755.00 | 00:00:00 | | 2007-08-16 | 3,794,800 | 1,736.00 | 1,736.00 | 1,628.00 | 1,652.00 | 00:00:00 | | 2007-08-17 | 3,173,800 | 1,662.00 | 1,741.00 | 1,627.00 | 1,723.00 | 00:00:00 | | 2007-08-20 | 1,160,800 | 1,749.00 | 1,757.00 | 1,708.00 | 1,708.00 | 00:00:00 | | 2007-08-21 | 1,427,600 | 1,710.00 | 1,720.00 | 1,662.00 | 1,677.00 | 00:00:00 | | 2007-08-22 | 859,200 | 1,696.00 | 1,745.00 | 1,678.00 | 1,718.00 | 00:00:00 | | 2007-08-23 | 3,160,100 | 1,750.00 | 1,825.00 | 1,725.00 | 1,732.00 | 00:00:00 | | 2007-08-24 | 883,400 | 1,720.00 | 1,743.00 | 1,717.00 | 1,736.00 | 00:00:00 | | 2007-08-27 | 0 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 00:00:00 | | 2007-08-28 | 1,200,000 | 1,726.00 | 1,761.00 | 1,698.00 | 1,708.00 | 00:00:00 | | 2007-08-29 | 1,188,800 | 1,701.00 | 1,727.00 | 1,694.00 | 1,724.00 | 00:00:00 | | 2007-08-30 | 725,800 | 1,746.00 | 1,761.00 | 1,725.00 | 1,746.00 | 00:00:00 | | 2007-08-31 | 1,265,800 | 1,740.00 | 1,808.00 | 1,738.00 | 1,797.00 | 00:00:00 | | 2007-09-03 | 689,600 | 1,810.00 | 1,810.00 | 1,759.00 | 1,765.00 | 00:00:00 | | 2007-09-04 | 1,107,100 | 1,747.00 | 1,780.00 | 1,734.00 | 1,773.00 | 00:00:00 | | 2007-09-05 | 1,028,300 | 1,775.00 | 1,780.00 | 1,745.00 | 1,746.00 | 00:00:00 | | 2007-09-06 | 1,648,600 | 1,762.00 | 1,784.00 | 1,760.00 | 1,774.00 | 00:00:00 | | 2007-09-07 | 1,829,600 | 1,796.00 | 1,853.00 | 1,796.00 | 1,808.00 | 00:00:00 | | 2007-09-10 | 1,087,500 | 1,824.00 | 1,825.00 | 1,783.00 | 1,786.00 | 00:00:00 | | 2007-09-11 | 2,670,300 | 1,802.00 | 1,887.00 | 1,802.00 | 1,848.00 | 00:00:00 | | 2007-09-12 | 1,308,700 | 1,854.00 | 1,893.00 | 1,840.00 | 1,883.00 | 00:00:00 | | 2007-09-13 | 2,920,100 | 1,886.00 | 1,922.00 | 1,876.00 | 1,897.00 | 00:00:00 | | 2007-09-14 | 921,900 | 1,877.00 | 1,897.00 | 1,840.00 | 1,862.00 | 00:00:00 | | 2007-09-17 | 1,523,000 | 1,847.00 | 1,892.00 | 1,840.00 | 1,879.00 | 00:00:00 | | 2007-09-18 | 1,504,900 | 1,866.00 | 1,886.00 | 1,853.00 | 1,883.00 | 00:00:00 | | 2007-09-19 | 2,774,200 | 1,930.00 | 1,938.00 | 1,903.00 | 1,927.00 | 00:00:00 | | 2007-09-20 | 3,142,400 | 1,930.00 | 2,000.00 | 1,900.00 | 2,000.00 | 00:00:00 | | 2007-09-21 | 4,114,200 | 1,997.00 | 2,080.00 | 1,985.00 | 2,076.00 | 00:00:00 | | 2007-09-24 | 1,027,800 | 2,080.00 | 2,090.00 | 2,052.00 | 2,053.00 | 00:00:00 | | 2007-09-25 | 2,142,600 | 2,035.00 | 2,050.00 | 1,977.00 | 1,987.00 | 00:00:00 | | 2007-09-26 | 2,219,500 | 1,991.00 | 2,037.00 | 1,990.00 | 2,001.00 | 00:00:00 | | 2007-09-27 | 1,335,900 | 2,014.00 | 2,034.00 | 1,987.00 | 1,998.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
