|
 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 | | 2009-08-14 | 281,300 | 2,449.00 | 2,514.00 | 2,448.00 | 2,481.00 | 00:00:00 | | 2009-08-17 | 138,000 | 2,482.00 | 2,494.00 | 2,359.00 | 2,392.00 | 00:00:00 | | 2009-08-18 | 293,900 | 2,400.00 | 2,457.00 | 2,400.00 | 2,431.00 | 00:00:00 | | 2009-08-19 | 88,200 | 2,431.00 | 2,443.00 | 2,381.00 | 2,431.00 | 00:00:00 | | 2009-08-20 | 148,200 | 2,454.00 | 2,511.00 | 2,454.00 | 2,500.00 | 00:00:00 | | 2009-08-21 | 254,500 | 2,499.00 | 2,602.00 | 2,488.00 | 2,600.00 | 00:00:00 | | 2009-08-24 | 672,200 | 2,604.00 | 2,672.00 | 2,586.00 | 2,623.00 | 00:00:00 | | 2009-08-25 | 861,800 | 2,620.00 | 2,620.00 | 2,530.00 | 2,586.00 | 00:00:00 | | 2009-08-26 | 696,500 | 2,531.00 | 2,578.00 | 2,467.00 | 2,479.00 | 00:00:00 | | 2009-08-27 | 877,400 | 2,466.00 | 2,499.00 | 2,460.00 | 2,470.00 | 00:00:00 | | 2009-08-28 | 917,300 | 2,478.00 | 2,553.00 | 2,457.00 | 2,507.00 | 00:00:00 | | 2009-09-01 | 857,600 | 2,514.00 | 2,520.00 | 2,400.00 | 2,409.00 | 00:00:00 | | 2009-09-02 | 934,200 | 2,409.00 | 2,459.00 | 2,380.00 | 2,400.00 | 00:00:00 | | 2009-09-03 | 622,000 | 2,397.00 | 2,422.00 | 2,387.00 | 2,389.00 | 00:00:00 | | 2009-09-04 | 640,000 | 2,400.00 | 2,463.00 | 2,384.00 | 2,419.00 | 00:00:00 | | 2009-09-07 | 290,700 | 2,458.00 | 2,475.00 | 2,434.00 | 2,461.00 | 00:00:00 | | 2009-09-08 | 602,800 | 2,471.00 | 2,524.00 | 2,451.00 | 2,515.00 | 00:00:00 | | 2009-09-09 | 768,200 | 2,503.00 | 2,620.00 | 2,502.00 | 2,620.00 | 00:00:00 | | 2009-09-10 | 1,658,900 | 2,640.00 | 2,717.00 | 2,640.00 | 2,706.00 | 00:00:00 | | 2009-09-11 | 1,502,600 | 2,715.00 | 2,803.00 | 2,715.00 | 2,772.00 | 00:00:00 | | 2009-09-14 | 580,700 | 2,760.00 | 2,764.00 | 2,675.00 | 2,691.00 | 00:00:00 | | 2009-09-15 | 533,800 | 2,705.00 | 2,800.00 | 2,693.00 | 2,790.00 | 00:00:00 | | 2009-09-16 | 542,300 | 2,794.00 | 2,839.00 | 2,788.00 | 2,816.00 | 00:00:00 | | 2009-09-17 | 475,400 | 2,831.00 | 2,869.00 | 2,799.00 | 2,817.00 | 00:00:00 | | 2009-09-18 | 912,400 | 2,802.00 | 2,802.00 | 2,720.00 | 2,729.00 | 00:00:00 | | 2009-09-21 | 415,400 | 2,737.00 | 2,743.00 | 2,694.00 | 2,717.00 | 00:00:00 | | 2009-09-22 | 467,700 | 2,744.00 | 2,780.00 | 2,739.00 | 2,747.00 | 00:00:00 | | 2009-09-23 | 314,900 | 2,759.00 | 2,790.00 | 2,715.00 | 2,722.00 | 00:00:00 | | 2009-09-24 | 914,900 | 2,713.00 | 2,735.00 | 2,663.00 | 2,669.00 | 00:00:00 | | 2009-09-25 | 747,000 | 2,680.00 | 2,729.00 | 2,671.00 | 2,710.00 | 00:00:00 | | 2009-09-28 | 518,400 | 2,709.00 | 2,710.00 | 2,635.00 | 2,702.00 | 00:00:00 | | 2009-09-29 | 489,900 | 2,696.00 | 2,769.00 | 2,682.00 | 2,740.00 | 00:00:00 | | 2009-09-30 | 876,700 | 2,770.00 | 2,809.00 | 2,759.00 | 2,787.00 | 00:00:00 | | 2009-10-01 | 602,400 | 2,805.00 | 2,819.00 | 2,706.00 | 2,717.00 | 00:00:00 | | 2009-10-02 | 680,000 | 2,693.00 | 2,704.00 | 2,601.00 | 2,628.00 | 00:00:00 | | 2009-10-05 | 456,800 | 2,630.00 | 2,690.00 | 2,618.00 | 2,690.00 | 00:00:00 | | 2009-10-06 | 681,300 | 2,695.00 | 2,835.00 | 2,695.00 | 2,828.00 | 00:00:00 | | 2009-10-07 | 553,000 | 2,814.00 | 2,840.00 | 2,753.00 | 2,768.00 | 00:00:00 | | 2009-10-08 | 446,100 | 2,783.00 | 2,835.00 | 2,781.00 | 2,835.00 | 00:00:00 | | 2009-10-09 | 365,100 | 2,830.00 | 2,871.00 | 2,790.00 | 2,838.00 | 00:00:00 | | 2009-10-12 | 443,000 | 2,874.00 | 2,898.00 | 2,856.00 | 2,864.00 | 00:00:00 | | 2009-10-13 | 605,200 | 2,849.00 | 2,878.00 | 2,808.00 | 2,808.00 | 00:00:00 | | 2009-10-14 | 2,641,400 | 2,830.00 | 3,112.00 | 2,830.00 | 3,050.00 | 00:00:00 | | 2009-10-15 | 1,690,300 | 3,010.00 | 3,080.00 | 2,935.00 | 2,976.00 | 00:00:00 | | 2009-10-16 | 765,300 | 2,990.00 | 3,071.00 | 2,990.00 | 3,016.00 | 00:00:00 | | 2009-10-19 | 657,600 | 3,007.00 | 3,065.00 | 2,990.00 | 2,997.00 | 00:00:00 | | 2009-10-20 | 1,015,700 | 3,012.00 | 3,042.00 | 2,907.00 | 2,915.00 | 00:00:00 | | 2009-10-21 | 887,700 | 2,930.00 | 2,952.00 | 2,827.00 | 2,890.00 | 00:00:00 | | 2009-10-22 | 749,500 | 2,864.00 | 2,917.00 | 2,821.00 | 2,899.00 | 00:00:00 | | 2009-10-23 | 526,400 | 2,936.00 | 2,988.00 | 2,915.00 | 2,921.00 | 00:00:00 | | 2009-10-26 | 539,100 | 2,936.00 | 2,936.00 | 2,833.00 | 2,851.00 | 00:00:00 | | 2009-10-27 | 524,200 | 2,868.00 | 2,903.00 | 2,753.00 | 2,875.00 | 00:00:00 | | 2009-10-28 | 842,700 | 2,865.00 | 2,887.00 | 2,711.00 | 2,726.00 | 00:00:00 | | 2009-10-29 | 1,122,300 | 2,700.00 | 2,781.00 | 2,656.00 | 2,762.00 | 00:00:00 | | 2009-10-30 | 754,900 | 2,767.00 | 2,817.00 | 2,625.00 | 2,642.00 | 00:00:00 | | 2009-11-02 | 737,000 | 2,630.00 | 2,708.00 | 2,607.00 | 2,641.00 | 00:00:00 | | 2009-11-03 | 490,900 | 2,627.00 | 2,650.00 | 2,588.00 | 2,643.00 | 00:00:00 | | 2009-11-04 | 1,058,700 | 2,649.00 | 2,807.00 | 2,640.00 | 2,775.00 | 00:00:00 | | 2009-11-05 | 876,200 | 2,761.00 | 2,768.00 | 2,701.00 | 2,741.00 | 00:00:00 | | 2009-11-06 | 685,800 | 2,746.00 | 2,822.00 | 2,726.00 | 2,796.00 | 00:00:00 | | 2009-11-09 | 593,300 | 2,799.00 | 2,903.00 | 2,795.00 | 2,890.00 | 00:00:00 | | 2009-11-10 | 422,700 | 2,915.00 | 2,922.00 | 2,811.00 | 2,820.00 | 00:00:00 | | 2009-11-11 | 323,600 | 2,831.00 | 2,880.00 | 2,819.00 | 2,853.00 | 00:00:00 | | 2009-11-13 | 521,600 | 2,820.00 | 2,904.00 | 2,800.00 | 2,870.00 | 00:00:00 | | 2009-11-16 | 340,200 | 2,908.00 | 2,938.00 | 2,880.00 | 2,922.00 | 00:00:00 | | 2009-11-17 | 527,100 | 2,908.00 | 2,962.00 | 2,895.00 | 2,958.00 | 00:00:00 | | 2009-11-18 | 395,000 | 2,954.00 | 2,972.00 | 2,942.00 | 2,953.00 | 00:00:00 | | 2009-11-19 | 720,500 | 2,957.00 | 2,990.00 | 2,904.00 | 2,916.00 | 00:00:00 | | 2009-11-20 | 730,500 | 2,906.00 | 2,968.00 | 2,898.00 | 2,915.00 | 00:00:00 | | 2009-11-23 | 513,800 | 2,926.00 | 3,001.00 | 2,920.00 | 2,984.00 | 00:00:00 | | 2009-11-24 | 588,900 | 2,962.00 | 3,002.00 | 2,944.00 | 2,952.00 | 00:00:00 | | 2009-11-25 | 642,700 | 2,988.00 | 3,003.00 | 2,943.00 | 2,984.00 | 00:00:00 | | 2009-11-26 | 502,200 | 2,981.00 | 3,019.00 | 2,918.00 | 2,933.00 | 00:00:00 | | 2009-11-27 | 786,200 | 2,902.00 | 3,065.00 | 2,878.00 | 3,040.00 | 00:00:00 | | 2009-11-30 | 1,213,600 | 3,029.00 | 3,122.00 | 3,014.00 | 3,080.00 | 00:00:00 | | 2009-12-01 | 1,244,200 | 3,100.00 | 3,197.00 | 3,093.00 | 3,146.00 | 00:00:00 | | 2009-12-02 | 1,344,500 | 3,140.00 | 3,141.00 | 3,041.00 | 3,064.00 | 00:00:00 | | 2009-12-04 | 654,500 | 3,093.00 | 3,175.00 | 3,056.00 | 3,138.00 | 00:00:00 | | 2009-12-07 | 676,300 | 3,150.00 | 3,179.00 | 3,039.00 | 3,159.00 | 00:00:00 | | 2009-12-09 | 395,500 | 3,095.00 | 3,102.00 | 3,040.00 | 3,085.00 | 00:00:00 | | 2009-12-11 | 476,100 | 3,085.00 | 3,122.00 | 3,068.00 | 3,081.00 | 00:00:00 | | 2009-12-14 | 469,000 | 3,118.00 | 3,135.00 | 3,080.00 | 3,101.00 | 00:00:00 | | 2009-12-15 | 631,300 | 3,127.00 | 3,127.00 | 3,028.00 | 3,074.00 | 00:00:00 | | 2009-12-16 | 414,500 | 3,080.00 | 3,119.00 | 3,058.00 | 3,107.00 | 00:00:00 | | 2009-12-17 | 417,100 | 3,098.00 | 3,121.00 | 3,035.00 | 3,035.00 | 00:00:00 | | 2009-12-18 | 893,500 | 3,035.00 | 3,081.00 | 3,032.00 | 3,046.00 | 00:00:00 | | 2009-12-21 | 605,900 | 3,067.00 | 3,215.00 | 3,067.00 | 3,188.00 | 00:00:00 | | 2009-12-22 | 7,541,400 | 323.50 | 358.90 | 319.50 | 339.00 | 00:00:00 | | 2009-12-23 | 5,998,500 | 337.60 | 344.70 | 321.00 | 324.60 | 00:00:00 | | 2009-12-24 | 1,575,000 | 329.20 | 329.90 | 320.90 | 328.00 | 00:00:00 | | 2009-12-29 | 3,885,900 | 330.00 | 332.00 | 322.80 | 329.20 | 00:00:00 | | 2009-12-30 | 3,815,300 | 330.30 | 338.10 | 327.50 | 331.10 | 00:00:00 | | 2009-12-31 | 1,061,600 | 336.50 | 336.60 | 329.30 | 332.60 | 00:00:00 | | 2010-01-04 | 6,700,600 | 335.40 | 356.30 | 335.40 | 355.00 | 00:00:00 | | 2010-01-05 | 6,949,600 | 352.10 | 356.40 | 346.30 | 346.30 | 00:00:00 | | 2010-01-06 | 5,709,200 | 346.00 | 348.30 | 342.70 | 346.50 | 00:00:00 | | 2010-01-07 | 6,913,100 | 344.00 | 356.00 | 340.50 | 355.20 | 00:00:00 | | 2010-01-08 | 9,596,900 | 356.40 | 362.50 | 354.80 | 361.90 | 00:00:00 | | 2010-01-11 | 11,224,700 | 370.00 | 378.80 | 368.00 | 370.30 | 00:00:00 | | 2010-01-12 | 11,480,100 | 370.10 | 371.40 | 354.20 | 361.20 | 00:00:00 | | 2010-01-13 | 9,265,300 | 357.20 | 364.40 | 355.10 | 362.00 | 00:00:00 | | 2010-01-14 | 9,371,600 | 363.70 | 365.00 | 356.80 | 363.60 | 00:00:00 | | 2010-01-15 | 11,884,900 | 362.30 | 367.10 | 356.70 | 359.00 | 00:00:00 | | 2010-01-18 | 5,776,600 | 358.80 | 360.80 | 351.70 | 357.20 | 00:00:00 | | 2010-01-19 | 4,622,500 | 355.40 | 358.30 | 350.60 | 356.70 | 00:00:00 | | 2010-01-20 | 5,968,700 | 355.80 | 355.80 | 345.50 | 346.90 | 00:00:00 | | 2010-01-21 | 5,543,400 | 349.30 | 350.40 | 339.10 | 339.80 | 00:00:00 | | 2010-01-22 | 8,130,700 | 337.30 | 343.00 | 332.40 | 342.00 | 00:00:00 | | 2010-01-25 | 5,218,600 | 338.80 | 343.60 | 336.60 | 337.30 | 00:00:00 | | 2010-01-26 | 9,255,000 | 337.30 | 339.00 | 327.20 | 331.59 | 00:00:00 | | 2010-01-27 | 10,720,200 | 332.70 | 333.30 | 324.10 | 331.10 | 00:00:00 | | 2010-01-28 | 10,903,800 | 333.30 | 335.00 | 321.90 | 321.90 | 00:00:00 | | 2010-01-29 | 8,712,700 | 324.00 | 327.70 | 317.00 | 325.00 | 00:00:00 | | 2010-02-01 | 9,154,500 | 322.90 | 328.30 | 320.80 | 325.70 | 00:00:00 | | 2010-02-02 | 15,654,400 | 324.60 | 339.70 | 322.20 | 339.20 | 00:00:00 | | 2010-02-04 | 11,767,600 | 332.40 | 337.00 | 326.10 | 327.50 | 00:00:00 | | 2010-02-05 | 7,427,500 | 323.50 | 326.00 | 312.50 | 321.60 | 00:00:00 | | 2010-02-08 | 15,925,500 | 321.70 | 322.60 | 306.80 | 318.30 | 00:00:00 | | 2010-02-09 | 13,183,800 | 317.70 | 328.40 | 316.70 | 327.00 | 00:00:00 | | 2010-02-10 | 6,932,100 | 327.70 | 333.20 | 326.70 | 328.60 | 00:00:00 | | 2010-02-11 | 8,488,300 | 331.70 | 342.00 | 329.20 | 337.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
