|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-03 | 916,200 | 2,580.00 | 2,707.00 | 2,580.00 | 2,648.00 | 00:00:00 | | 2008-09-04 | 590,600 | 2,642.00 | 2,692.00 | 2,537.00 | 2,550.00 | 00:00:00 | | 2008-09-05 | 754,100 | 2,520.00 | 2,603.00 | 2,483.00 | 2,553.00 | 00:00:00 | | 2008-09-08 | 318,700 | 2,651.00 | 2,728.00 | 2,592.00 | 2,686.00 | 00:00:00 | | 2008-09-09 | 1,463,400 | 2,691.00 | 2,691.00 | 2,452.00 | 2,477.00 | 00:00:00 | | 2008-09-10 | 1,093,200 | 2,461.00 | 2,553.00 | 2,431.00 | 2,517.00 | 00:00:00 | | 2008-09-11 | 872,600 | 2,525.00 | 2,592.00 | 2,500.00 | 2,567.00 | 00:00:00 | | 2008-09-12 | 930,700 | 2,600.00 | 2,691.00 | 2,558.00 | 2,607.00 | 00:00:00 | | 2008-09-15 | 1,239,900 | 2,500.00 | 2,500.00 | 2,279.00 | 2,330.00 | 00:00:00 | | 2008-09-16 | 1,814,700 | 2,263.00 | 2,356.00 | 2,042.00 | 2,128.00 | 00:00:00 | | 2008-09-17 | 1,380,200 | 2,110.00 | 2,197.00 | 2,050.00 | 2,077.00 | 00:00:00 | | 2008-09-18 | 1,167,500 | 2,108.00 | 2,168.00 | 2,018.00 | 2,109.00 | 00:00:00 | | 2008-09-19 | 1,802,000 | 2,067.00 | 2,438.00 | 2,065.00 | 2,368.00 | 00:00:00 | | 2008-09-22 | 712,800 | 2,405.00 | 2,498.00 | 2,358.00 | 2,450.00 | 00:00:00 | | 2008-09-23 | 918,000 | 2,450.00 | 2,483.00 | 2,378.00 | 2,383.00 | 00:00:00 | | 2008-09-24 | 711,500 | 2,381.00 | 2,396.00 | 2,299.00 | 2,319.00 | 00:00:00 | | 2008-09-25 | 932,000 | 2,326.00 | 2,326.00 | 2,194.00 | 2,284.00 | 00:00:00 | | 2008-09-26 | 644,700 | 2,250.00 | 2,286.00 | 2,151.00 | 2,250.00 | 00:00:00 | | 2008-09-29 | 746,500 | 2,226.00 | 2,231.00 | 2,056.00 | 2,073.00 | 00:00:00 | | 2008-09-30 | 1,248,500 | 1,995.00 | 2,096.00 | 1,990.00 | 2,072.00 | 00:00:00 | | 2008-10-01 | 733,000 | 2,186.00 | 2,186.00 | 2,067.00 | 2,094.00 | 00:00:00 | | 2008-10-02 | 911,300 | 2,114.00 | 2,114.00 | 1,873.00 | 1,890.00 | 00:00:00 | | 2008-10-03 | 943,000 | 1,885.00 | 1,954.00 | 1,791.00 | 1,854.00 | 00:00:00 | | 2008-10-06 | 709,800 | 1,781.00 | 1,843.00 | 1,539.00 | 1,539.00 | 00:00:00 | | 2008-10-07 | 1,229,700 | 1,557.00 | 1,611.00 | 1,481.00 | 1,535.00 | 00:00:00 | | 2008-10-08 | 1,300,500 | 1,429.00 | 1,749.00 | 1,337.00 | 1,361.00 | 00:00:00 | | 2008-10-09 | 1,311,300 | 1,398.00 | 1,624.00 | 1,398.00 | 1,609.00 | 00:00:00 | | 2008-10-10 | 1,179,100 | 1,326.00 | 1,686.00 | 1,257.00 | 1,497.00 | 00:00:00 | | 2008-10-13 | 1,164,500 | 1,698.00 | 1,746.00 | 1,631.00 | 1,736.00 | 00:00:00 | | 2008-10-14 | 826,400 | 1,809.00 | 1,869.00 | 1,670.00 | 1,734.00 | 00:00:00 | | 2008-10-15 | 1,208,600 | 1,742.00 | 1,742.00 | 1,502.00 | 1,522.00 | 00:00:00 | | 2008-10-16 | 878,900 | 1,420.00 | 1,617.00 | 1,361.00 | 1,471.00 | 00:00:00 | | 2008-10-17 | 1,721,600 | 1,563.00 | 1,603.00 | 1,316.00 | 1,409.00 | 00:00:00 | | 2008-10-20 | 1,749,800 | 1,463.00 | 1,514.00 | 1,414.00 | 1,475.00 | 00:00:00 | | 2008-10-21 | 1,249,500 | 1,515.00 | 1,570.00 | 1,442.00 | 1,457.00 | 00:00:00 | | 2008-10-22 | 872,000 | 1,430.00 | 1,434.00 | 1,364.00 | 1,381.00 | 00:00:00 | | 2008-10-23 | 897,400 | 1,391.00 | 1,420.00 | 1,291.00 | 1,390.00 | 00:00:00 | | 2008-10-24 | 1,359,300 | 1,309.00 | 1,329.00 | 1,175.00 | 1,256.00 | 00:00:00 | | 2008-10-27 | 1,056,300 | 1,196.00 | 1,245.00 | 1,125.00 | 1,179.00 | 00:00:00 | | 2008-10-28 | 812,100 | 1,226.00 | 1,286.00 | 1,165.00 | 1,204.00 | 00:00:00 | | 2008-10-29 | 744,400 | 1,264.00 | 1,354.00 | 1,264.00 | 1,346.00 | 00:00:00 | | 2008-10-30 | 1,128,800 | 1,394.00 | 1,600.00 | 1,373.00 | 1,550.00 | 00:00:00 | | 2008-10-31 | 906,500 | 1,594.00 | 1,634.00 | 1,461.00 | 1,604.00 | 00:00:00 | | 2008-11-03 | 1,081,600 | 1,644.00 | 1,758.00 | 1,593.00 | 1,658.00 | 00:00:00 | | 2008-11-04 | 817,100 | 1,677.00 | 1,770.00 | 1,596.00 | 1,761.00 | 00:00:00 | | 2008-11-05 | 570,800 | 1,771.00 | 1,785.00 | 1,658.00 | 1,700.00 | 00:00:00 | | 2008-11-06 | 842,000 | 1,639.00 | 1,698.00 | 1,597.00 | 1,611.00 | 00:00:00 | | 2008-11-07 | 675,900 | 1,624.00 | 1,735.00 | 1,611.00 | 1,678.00 | 00:00:00 | | 2008-11-10 | 355,400 | 1,742.00 | 1,808.00 | 1,644.00 | 1,669.00 | 00:00:00 | | 2008-11-11 | 650,000 | 1,643.00 | 1,643.00 | 1,574.00 | 1,606.00 | 00:00:00 | | 2008-11-12 | 1,044,600 | 1,641.00 | 1,674.00 | 1,496.00 | 1,504.00 | 00:00:00 | | 2008-11-13 | 913,900 | 1,480.00 | 1,500.00 | 1,387.00 | 1,437.00 | 00:00:00 | | 2008-11-14 | 568,600 | 1,554.00 | 1,624.00 | 1,490.00 | 1,513.00 | 00:00:00 | | 2008-11-17 | 457,400 | 1,497.00 | 1,572.00 | 1,467.00 | 1,494.00 | 00:00:00 | | 2008-11-18 | 649,500 | 1,494.00 | 1,525.00 | 1,422.00 | 1,484.00 | 00:00:00 | | 2008-11-19 | 578,700 | 1,493.00 | 1,580.00 | 1,425.00 | 1,433.00 | 00:00:00 | | 2008-11-20 | 1,522,900 | 1,375.00 | 1,404.00 | 1,330.00 | 1,386.00 | 00:00:00 | | 2008-11-21 | 855,300 | 1,386.00 | 1,452.00 | 1,351.00 | 1,391.00 | 00:00:00 | | 2008-11-24 | 1,006,600 | 1,432.00 | 1,560.00 | 1,407.00 | 1,542.00 | 00:00:00 | | 2008-11-25 | 1,210,300 | 1,558.00 | 1,700.00 | 1,540.00 | 1,626.00 | 00:00:00 | | 2008-11-26 | 668,600 | 1,586.00 | 1,673.00 | 1,529.00 | 1,613.00 | 00:00:00 | | 2008-11-27 | 541,400 | 1,645.00 | 1,679.00 | 1,610.00 | 1,647.00 | 00:00:00 | | 2008-11-28 | 780,300 | 1,652.00 | 1,710.00 | 1,556.00 | 1,690.00 | 00:00:00 | | 2008-12-01 | 472,500 | 1,699.00 | 1,725.00 | 1,561.00 | 1,572.00 | 00:00:00 | | 2008-12-02 | 565,400 | 1,541.00 | 1,608.00 | 1,413.00 | 1,558.00 | 00:00:00 | | 2008-12-03 | 699,400 | 1,578.00 | 1,578.00 | 1,500.00 | 1,550.00 | 00:00:00 | | 2008-12-04 | 591,800 | 1,550.00 | 1,562.00 | 1,457.00 | 1,490.00 | 00:00:00 | | 2008-12-05 | 858,400 | 1,462.00 | 1,499.00 | 1,371.00 | 1,385.00 | 00:00:00 | | 2008-12-08 | 678,600 | 1,477.00 | 1,559.00 | 1,448.00 | 1,488.00 | 00:00:00 | | 2008-12-09 | 590,100 | 1,489.00 | 1,605.00 | 1,450.00 | 1,596.00 | 00:00:00 | | 2008-12-10 | 473,400 | 1,617.00 | 1,672.00 | 1,550.00 | 1,644.00 | 00:00:00 | | 2008-12-11 | 921,900 | 1,661.00 | 1,859.00 | 1,658.00 | 1,840.00 | 00:00:00 | | 2008-12-12 | 1,105,700 | 1,799.00 | 1,847.00 | 1,769.00 | 1,825.00 | 00:00:00 | | 2008-12-15 | 840,400 | 1,882.00 | 1,923.00 | 1,816.00 | 1,876.00 | 00:00:00 | | 2008-12-16 | 509,500 | 1,892.00 | 1,925.00 | 1,834.00 | 1,916.00 | 00:00:00 | | 2008-12-17 | 646,100 | 1,927.00 | 1,958.00 | 1,861.00 | 1,916.00 | 00:00:00 | | 2008-12-18 | 999,800 | 1,821.00 | 1,948.00 | 1,821.00 | 1,900.00 | 00:00:00 | | 2008-12-19 | 895,200 | 1,861.00 | 1,912.00 | 1,755.00 | 1,848.00 | 00:00:00 | | 2008-12-22 | 400,500 | 1,870.00 | 1,971.00 | 1,794.00 | 1,928.00 | 00:00:00 | | 2008-12-23 | 281,700 | 1,899.00 | 1,975.00 | 1,891.00 | 1,924.00 | 00:00:00 | | 2008-12-24 | 84,400 | 2,001.00 | 2,098.00 | 1,881.00 | 1,891.00 | 00:00:00 | | 2008-12-29 | 272,200 | 1,892.00 | 2,088.00 | 1,892.00 | 2,025.00 | 00:00:00 | | 2008-12-30 | 226,700 | 2,003.00 | 2,086.00 | 1,995.00 | 2,061.00 | 00:00:00 | | 2008-12-31 | 108,300 | 2,062.00 | 2,071.00 | 1,980.00 | 2,015.00 | 00:00:00 | | 2009-01-02 | 281,800 | 2,060.00 | 2,060.00 | 1,998.00 | 2,057.00 | 00:00:00 | | 2009-01-05 | 433,900 | 2,090.00 | 2,168.00 | 2,067.00 | 2,142.00 | 00:00:00 | | 2009-01-06 | 635,400 | 2,158.00 | 2,286.00 | 2,156.00 | 2,184.00 | 00:00:00 | | 2009-01-07 | 1,175,400 | 2,200.00 | 2,250.00 | 1,969.00 | 2,000.00 | 00:00:00 | | 2009-01-08 | 761,800 | 2,003.00 | 2,024.00 | 1,879.00 | 1,902.00 | 00:00:00 | | 2009-01-09 | 532,300 | 1,926.00 | 1,941.00 | 1,872.00 | 1,888.00 | 00:00:00 | | 2009-01-12 | 283,000 | 1,868.00 | 1,908.00 | 1,859.00 | 1,868.00 | 00:00:00 | | 2009-01-13 | 538,300 | 1,850.00 | 1,890.00 | 1,782.00 | 1,866.00 | 00:00:00 | | 2009-01-14 | 756,400 | 1,886.00 | 1,886.00 | 1,688.00 | 1,732.00 | 00:00:00 | | 2009-01-15 | 767,500 | 1,713.00 | 1,802.00 | 1,672.00 | 1,733.00 | 00:00:00 | | 2009-01-16 | 683,600 | 1,754.00 | 1,796.00 | 1,736.00 | 1,754.00 | 00:00:00 | | 2009-01-19 | 496,500 | 1,763.00 | 1,828.00 | 1,681.00 | 1,733.00 | 00:00:00 | | 2009-01-20 | 880,500 | 1,736.00 | 1,833.00 | 1,699.00 | 1,780.00 | 00:00:00 | | 2009-01-21 | 1,949,900 | 1,753.00 | 1,832.00 | 1,651.00 | 1,733.00 | 00:00:00 | | 2009-01-22 | 934,200 | 1,762.00 | 1,848.00 | 1,762.00 | 1,797.00 | 00:00:00 | | 2009-01-23 | 783,500 | 1,793.00 | 1,818.00 | 1,730.00 | 1,787.00 | 00:00:00 | | 2009-01-26 | 780,700 | 1,798.00 | 1,847.00 | 1,760.00 | 1,844.00 | 00:00:00 | | 2009-01-27 | 823,900 | 1,850.00 | 1,891.00 | 1,810.00 | 1,850.00 | 00:00:00 | | 2009-01-28 | 445,100 | 1,876.00 | 1,928.00 | 1,861.00 | 1,910.00 | 00:00:00 | | 2009-01-29 | 1,142,300 | 1,918.00 | 1,924.00 | 1,761.00 | 1,835.00 | 00:00:00 | | 2009-01-30 | 717,300 | 1,835.00 | 1,883.00 | 1,794.00 | 1,820.00 | 00:00:00 | | 2009-02-02 | 679,700 | 1,800.00 | 1,819.00 | 1,721.00 | 1,754.00 | 00:00:00 | | 2009-02-03 | 567,800 | 1,746.00 | 1,821.00 | 1,696.00 | 1,814.00 | 00:00:00 | | 2009-02-04 | 539,800 | 1,819.00 | 1,887.00 | 1,808.00 | 1,861.00 | 00:00:00 | | 2009-02-05 | 951,600 | 1,826.00 | 1,973.00 | 1,820.00 | 1,921.00 | 00:00:00 | | 2009-02-06 | 602,900 | 1,942.00 | 1,942.00 | 1,897.00 | 1,922.00 | 00:00:00 | | 2009-02-09 | 704,600 | 1,930.00 | 2,006.00 | 1,912.00 | 1,975.00 | 00:00:00 | | 2009-02-10 | 1,099,800 | 1,965.00 | 2,023.00 | 1,926.00 | 1,978.00 | 00:00:00 | | 2009-02-11 | 606,900 | 1,944.00 | 1,997.00 | 1,909.00 | 1,979.00 | 00:00:00 | | 2009-02-12 | 815,500 | 1,970.00 | 2,007.00 | 1,957.00 | 2,000.00 | 00:00:00 | | 2009-02-13 | 756,500 | 2,036.00 | 2,115.00 | 2,015.00 | 2,035.00 | 00:00:00 | | 2009-02-16 | 259,300 | 2,022.00 | 2,045.00 | 2,009.00 | 2,022.00 | 00:00:00 | | 2009-02-17 | 879,000 | 2,014.00 | 2,025.00 | 1,939.00 | 1,959.00 | 00:00:00 | | 2009-02-18 | 537,400 | 1,969.00 | 1,992.00 | 1,876.00 | 1,915.00 | 00:00:00 | | 2009-02-19 | 624,600 | 1,931.00 | 1,980.00 | 1,924.00 | 1,958.00 | 00:00:00 | | 2009-02-20 | 672,300 | 1,924.00 | 1,956.00 | 1,904.00 | 1,920.00 | 00:00:00 | | 2009-02-23 | 639,700 | 1,940.00 | 1,950.00 | 1,879.00 | 1,897.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
