|
 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 | | 2009-02-23 | 639,700 | 1,940.00 | 1,950.00 | 1,879.00 | 1,897.00 | 00:00:00 | | 2009-02-24 | 890,300 | 1,878.00 | 1,905.00 | 1,821.00 | 1,871.00 | 00:00:00 | | 2009-02-25 | 791,300 | 1,908.00 | 1,940.00 | 1,881.00 | 1,916.00 | 00:00:00 | | 2009-02-26 | 590,600 | 1,940.00 | 1,945.00 | 1,871.00 | 1,933.00 | 00:00:00 | | 2009-02-27 | 750,700 | 1,901.00 | 1,961.00 | 1,882.00 | 1,961.00 | 00:00:00 | | 2009-03-02 | 675,800 | 1,897.00 | 1,934.00 | 1,888.00 | 1,898.00 | 00:00:00 | | 2009-03-03 | 781,800 | 1,908.00 | 1,933.00 | 1,738.00 | 1,757.00 | 00:00:00 | | 2009-03-04 | 722,700 | 1,772.00 | 1,840.00 | 1,772.00 | 1,833.00 | 00:00:00 | | 2009-03-05 | 905,300 | 1,823.00 | 1,830.00 | 1,761.00 | 1,763.00 | 00:00:00 | | 2009-03-06 | 621,300 | 1,769.00 | 1,861.00 | 1,745.00 | 1,815.00 | 00:00:00 | | 2009-03-09 | 811,100 | 1,827.00 | 1,847.00 | 1,794.00 | 1,846.00 | 00:00:00 | | 2009-03-10 | 672,400 | 1,849.00 | 1,896.00 | 1,833.00 | 1,870.00 | 00:00:00 | | 2009-03-11 | 2,945,100 | 1,820.00 | 1,820.00 | 1,719.00 | 1,796.00 | 00:00:00 | | 2009-03-12 | 1,366,000 | 1,780.00 | 1,818.00 | 1,730.00 | 1,816.00 | 00:00:00 | | 2009-03-13 | 1,006,200 | 1,841.00 | 1,921.00 | 1,799.00 | 1,885.00 | 00:00:00 | | 2009-03-16 | 723,200 | 1,916.00 | 1,922.00 | 1,838.00 | 1,906.00 | 00:00:00 | | 2009-03-17 | 496,300 | 1,902.00 | 1,920.00 | 1,849.00 | 1,890.00 | 00:00:00 | | 2009-03-18 | 1,445,600 | 1,924.00 | 1,962.00 | 1,863.00 | 1,952.00 | 00:00:00 | | 2009-03-19 | 913,300 | 1,975.00 | 1,998.00 | 1,906.00 | 1,924.00 | 00:00:00 | | 2009-03-20 | 1,324,100 | 1,932.00 | 2,014.00 | 1,925.00 | 2,010.00 | 00:00:00 | | 2009-03-23 | 1,140,300 | 2,051.00 | 2,150.00 | 2,024.00 | 2,110.00 | 00:00:00 | | 2009-03-24 | 824,800 | 2,152.00 | 2,204.00 | 2,067.00 | 2,130.00 | 00:00:00 | | 2009-03-25 | 1,216,200 | 2,123.00 | 2,190.00 | 2,055.00 | 2,095.00 | 00:00:00 | | 2009-03-26 | 820,700 | 2,123.00 | 2,154.00 | 2,096.00 | 2,132.00 | 00:00:00 | | 2009-03-27 | 990,400 | 2,144.00 | 2,155.00 | 2,105.00 | 2,118.00 | 00:00:00 | | 2009-03-30 | 961,600 | 2,094.00 | 2,110.00 | 1,997.00 | 2,063.00 | 00:00:00 | | 2009-03-31 | 1,337,400 | 2,109.00 | 2,215.00 | 2,070.00 | 2,175.00 | 00:00:00 | | 2009-04-01 | 977,000 | 2,204.00 | 2,206.00 | 2,127.00 | 2,186.00 | 00:00:00 | | 2009-04-02 | 753,200 | 2,212.00 | 2,289.00 | 2,212.00 | 2,269.00 | 00:00:00 | | 2009-04-03 | 768,500 | 2,284.00 | 2,322.00 | 2,239.00 | 2,260.00 | 00:00:00 | | 2009-04-06 | 1,136,300 | 2,305.00 | 2,319.00 | 2,206.00 | 2,230.00 | 00:00:00 | | 2009-04-07 | 892,100 | 2,231.00 | 2,278.00 | 2,119.00 | 2,135.00 | 00:00:00 | | 2009-04-08 | 788,700 | 2,125.00 | 2,142.00 | 2,045.00 | 2,074.00 | 00:00:00 | | 2009-04-09 | 762,700 | 2,089.00 | 2,173.00 | 2,088.00 | 2,170.00 | 00:00:00 | | 2009-04-14 | 693,300 | 2,191.00 | 2,240.00 | 2,134.00 | 2,182.00 | 00:00:00 | | 2009-04-15 | 1,075,100 | 2,169.00 | 2,276.00 | 2,169.00 | 2,203.00 | 00:00:00 | | 2009-04-16 | 1,010,000 | 2,233.00 | 2,233.00 | 2,097.00 | 2,151.00 | 00:00:00 | | 2009-04-17 | 818,400 | 2,131.00 | 2,170.00 | 2,108.00 | 2,144.00 | 00:00:00 | | 2009-04-20 | 169,600 | 2,124.00 | 2,138.00 | 2,056.00 | 2,095.00 | 00:00:00 | | 2009-04-21 | 95,200 | 2,088.00 | 2,097.00 | 1,989.00 | 2,051.00 | 00:00:00 | | 2009-04-22 | 382,800 | 2,039.00 | 2,074.00 | 1,996.00 | 2,056.00 | 00:00:00 | | 2009-04-23 | 64,200 | 2,059.00 | 2,173.00 | 2,058.00 | 2,113.00 | 00:00:00 | | 2009-04-24 | 173,500 | 2,125.00 | 2,253.00 | 2,122.00 | 2,232.00 | 00:00:00 | | 2009-04-27 | 198,800 | 2,232.00 | 2,235.00 | 2,139.00 | 2,195.00 | 00:00:00 | | 2009-04-28 | 146,800 | 2,173.00 | 2,181.00 | 2,137.00 | 2,153.00 | 00:00:00 | | 2009-04-29 | 70,900 | 2,156.00 | 2,176.00 | 2,128.00 | 2,150.00 | 00:00:00 | | 2009-04-30 | 164,400 | 2,156.00 | 2,200.00 | 2,119.00 | 2,143.00 | 00:00:00 | | 2009-05-01 | 17,600 | 2,142.00 | 2,208.00 | 2,125.00 | 2,188.00 | 00:00:00 | | 2009-05-05 | 221,100 | 2,310.00 | 2,323.00 | 2,218.00 | 2,228.00 | 00:00:00 | | 2009-05-06 | 128,600 | 2,228.00 | 2,296.00 | 2,221.00 | 2,294.00 | 00:00:00 | | 2009-05-07 | 89,700 | 2,348.00 | 2,368.00 | 2,273.00 | 2,295.00 | 00:00:00 | | 2009-05-08 | 106,300 | 2,298.00 | 2,396.00 | 2,280.00 | 2,380.00 | 00:00:00 | | 2009-05-11 | 52,300 | 2,379.00 | 2,395.00 | 2,327.00 | 2,363.00 | 00:00:00 | | 2009-05-12 | 51,900 | 2,352.00 | 2,415.00 | 2,321.00 | 2,376.00 | 00:00:00 | | 2009-05-13 | 105,700 | 2,388.00 | 2,394.00 | 2,307.00 | 2,350.00 | 00:00:00 | | 2009-05-14 | 126,700 | 2,340.00 | 2,340.00 | 2,256.00 | 2,304.00 | 00:00:00 | | 2009-05-15 | 86,900 | 2,323.00 | 2,379.00 | 2,293.00 | 2,336.00 | 00:00:00 | | 2009-05-18 | 42,800 | 2,400.00 | 2,469.00 | 2,376.00 | 2,454.00 | 00:00:00 | | 2009-05-19 | 716,500 | 2,480.00 | 2,501.00 | 2,354.00 | 2,395.00 | 00:00:00 | | 2009-05-20 | 38,400 | 2,397.00 | 2,448.00 | 2,388.00 | 2,432.00 | 00:00:00 | | 2009-05-21 | 101,300 | 2,413.00 | 2,413.00 | 2,363.00 | 2,374.00 | 00:00:00 | | 2009-05-22 | 51,900 | 2,383.00 | 2,430.00 | 2,383.00 | 2,396.00 | 00:00:00 | | 2009-05-26 | 71,700 | 2,373.00 | 2,382.00 | 2,275.00 | 2,341.00 | 00:00:00 | | 2009-05-27 | 120,600 | 2,317.00 | 2,390.00 | 2,264.00 | 2,373.00 | 00:00:00 | | 2009-05-28 | 104,800 | 2,351.00 | 2,474.00 | 2,345.00 | 2,456.00 | 00:00:00 | | 2009-05-29 | 206,100 | 2,488.00 | 2,565.00 | 2,474.00 | 2,490.00 | 00:00:00 | | 2009-06-01 | 220,900 | 2,540.00 | 2,685.00 | 2,540.00 | 2,672.00 | 00:00:00 | | 2009-06-02 | 245,600 | 2,658.00 | 2,705.00 | 2,633.00 | 2,668.00 | 00:00:00 | | 2009-06-03 | 350,800 | 2,672.00 | 2,672.00 | 2,543.00 | 2,590.00 | 00:00:00 | | 2009-06-04 | 157,400 | 2,587.00 | 2,588.00 | 2,533.00 | 2,559.00 | 00:00:00 | | 2009-06-05 | 86,000 | 2,575.00 | 2,677.00 | 2,573.00 | 2,609.00 | 00:00:00 | | 2009-06-08 | 94,800 | 2,609.00 | 2,613.00 | 2,517.00 | 2,555.00 | 00:00:00 | | 2009-06-09 | 240,800 | 2,588.00 | 2,595.00 | 2,510.00 | 2,531.00 | 00:00:00 | | 2009-06-10 | 119,900 | 2,550.00 | 2,618.00 | 2,531.00 | 2,542.00 | 00:00:00 | | 2009-06-11 | 55,300 | 2,543.00 | 2,551.00 | 2,502.00 | 2,515.00 | 00:00:00 | | 2009-06-12 | 72,800 | 2,497.00 | 2,506.00 | 2,445.00 | 2,459.00 | 00:00:00 | | 2009-06-15 | 94,100 | 2,436.00 | 2,438.00 | 2,335.00 | 2,358.00 | 00:00:00 | | 2009-06-16 | 126,200 | 2,351.00 | 2,372.00 | 2,315.00 | 2,361.00 | 00:00:00 | | 2009-06-17 | 103,700 | 2,349.00 | 2,353.00 | 2,275.00 | 2,275.00 | 00:00:00 | | 2009-06-18 | 243,300 | 2,295.00 | 2,359.00 | 2,254.00 | 2,303.00 | 00:00:00 | | 2009-06-19 | 845,800 | 2,298.00 | 2,362.00 | 2,296.00 | 2,301.00 | 00:00:00 | | 2009-06-22 | 152,000 | 2,303.00 | 2,309.00 | 2,216.00 | 2,216.00 | 00:00:00 | | 2009-06-23 | 170,800 | 2,200.00 | 2,259.00 | 2,183.00 | 2,202.00 | 00:00:00 | | 2009-06-24 | 197,700 | 2,207.00 | 2,270.00 | 2,207.00 | 2,241.74 | 00:00:00 | | 2009-06-25 | 242,600 | 2,251.00 | 2,288.00 | 2,198.00 | 2,256.00 | 00:00:00 | | 2009-06-26 | 39,500 | 2,262.00 | 2,280.00 | 2,219.00 | 2,241.00 | 00:00:00 | | 2009-06-29 | 362,900 | 2,224.00 | 2,313.00 | 2,217.00 | 2,308.00 | 00:00:00 | | 2009-06-30 | 359,200 | 2,321.00 | 2,362.00 | 2,279.00 | 2,342.00 | 00:00:00 | | 2009-07-01 | 162,400 | 2,357.00 | 2,399.00 | 2,312.00 | 2,351.00 | 00:00:00 | | 2009-07-02 | 151,700 | 2,336.00 | 2,361.00 | 2,291.00 | 2,340.00 | 00:00:00 | | 2009-07-03 | 79,700 | 2,349.00 | 2,351.00 | 2,288.00 | 2,295.00 | 00:00:00 | | 2009-07-06 | 427,500 | 2,291.00 | 2,291.00 | 2,206.00 | 2,206.00 | 00:00:00 | | 2009-07-07 | 373,700 | 2,230.00 | 2,251.00 | 2,166.00 | 2,178.00 | 00:00:00 | | 2009-07-08 | 185,800 | 2,175.00 | 2,199.00 | 2,126.00 | 2,148.99 | 00:00:00 | | 2009-07-09 | 54,700 | 2,139.00 | 2,139.00 | 2,055.00 | 2,098.00 | 00:00:00 | | 2009-07-10 | 130,900 | 2,095.00 | 2,100.00 | 2,053.00 | 2,074.08 | 00:00:00 | | 2009-07-13 | 39,000 | 2,061.00 | 2,129.00 | 2,047.00 | 2,115.00 | 00:00:00 | | 2009-07-14 | 295,200 | 2,125.00 | 2,222.00 | 2,103.00 | 2,219.00 | 00:00:00 | | 2009-07-15 | 455,500 | 2,227.00 | 2,285.00 | 2,227.00 | 2,270.00 | 00:00:00 | | 2009-07-16 | 1,290,000 | 2,285.00 | 2,293.00 | 2,253.00 | 2,271.00 | 00:00:00 | | 2009-07-17 | 265,500 | 2,275.00 | 2,328.00 | 2,275.00 | 2,305.00 | 00:00:00 | | 2009-07-20 | 408,600 | 2,310.00 | 2,364.00 | 2,305.00 | 2,340.00 | 00:00:00 | | 2009-07-21 | 242,000 | 2,334.00 | 2,395.00 | 2,331.00 | 2,384.00 | 00:00:00 | | 2009-07-22 | 214,800 | 2,393.00 | 2,441.00 | 2,381.00 | 2,387.89 | 00:00:00 | | 2009-07-23 | 128,900 | 2,429.00 | 2,445.00 | 2,410.00 | 2,437.00 | 00:00:00 | | 2009-07-24 | 128,000 | 2,437.00 | 2,468.00 | 2,408.00 | 2,419.00 | 00:00:00 | | 2009-07-27 | 132,600 | 2,453.00 | 2,453.00 | 2,407.00 | 2,427.00 | 00:00:00 | | 2009-07-28 | 346,400 | 2,440.00 | 2,464.00 | 2,373.00 | 2,383.00 | 00:00:00 | | 2009-07-29 | 375,500 | 2,384.00 | 2,427.00 | 2,360.00 | 2,401.00 | 00:00:00 | | 2009-07-30 | 206,600 | 2,383.00 | 2,458.00 | 2,383.00 | 2,440.00 | 00:00:00 | | 2009-07-31 | 114,000 | 2,424.00 | 2,442.00 | 2,375.00 | 2,396.00 | 00:00:00 | | 2009-08-03 | 286,600 | 2,394.00 | 2,461.00 | 2,354.00 | 2,456.05 | 00:00:00 | | 2009-08-04 | 131,300 | 2,453.00 | 2,475.00 | 2,438.00 | 2,475.00 | 00:00:00 | | 2009-08-05 | 470,400 | 2,462.00 | 2,494.00 | 2,442.00 | 2,450.00 | 00:00:00 | | 2009-08-06 | 300,400 | 2,452.00 | 2,489.00 | 2,445.00 | 2,464.00 | 00:00:00 | | 2009-08-07 | 197,700 | 2,444.00 | 2,473.00 | 2,393.00 | 2,424.00 | 00:00:00 | | 2009-08-10 | 47,100 | 2,427.00 | 2,438.00 | 2,399.00 | 2,410.00 | 00:00:00 | | 2009-08-11 | 69,500 | 2,427.00 | 2,450.00 | 2,370.00 | 2,380.00 | 00:00:00 | | 2009-08-12 | 33,700 | 2,365.00 | 2,438.00 | 2,362.00 | 2,430.00 | 00:00:00 | | 2009-08-13 | 329,600 | 2,435.00 | 2,468.00 | 2,419.00 | 2,448.00 | 00:00:00 | | 2009-08-14 | 281,300 | 2,449.00 | 2,514.00 | 2,448.00 | 2,481.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
