|
 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 | | 2011-01-25 | 10,164,400 | 440.00 | 440.10 | 429.20 | 429.20 | 00:00:00 | | 2011-01-27 | 3,550,800 | 430.30 | 437.40 | 429.90 | 433.10 | 00:00:00 | | 2011-01-28 | 4,575,600 | 434.00 | 434.00 | 415.40 | 419.20 | 00:00:00 | | 2011-01-31 | 5,631,700 | 416.50 | 419.00 | 410.10 | 414.30 | 00:00:00 | | 2011-02-01 | 5,543,200 | 416.40 | 438.60 | 416.00 | 435.20 | 00:00:00 | | 2011-02-02 | 5,050,100 | 436.10 | 442.50 | 432.90 | 435.20 | 00:00:00 | | 2011-02-03 | 3,329,600 | 432.70 | 441.10 | 432.60 | 438.00 | 00:00:00 | | 2011-02-04 | 5,129,000 | 439.90 | 439.90 | 423.50 | 426.30 | 00:00:00 | | 2011-02-07 | 5,413,500 | 428.30 | 455.00 | 427.90 | 435.40 | 00:00:00 | | 2011-02-08 | 4,454,700 | 433.20 | 436.60 | 420.40 | 425.00 | 00:00:00 | | 2011-02-09 | 4,193,400 | 424.30 | 429.00 | 417.80 | 417.80 | 00:00:00 | | 2011-02-10 | 5,281,600 | 417.30 | 418.80 | 407.30 | 408.00 | 00:00:00 | | 2011-02-11 | 10,282,100 | 406.80 | 424.50 | 406.80 | 419.10 | 00:00:00 | | 2011-02-14 | 4,786,300 | 418.50 | 422.90 | 413.00 | 415.50 | 00:00:00 | | 2011-02-15 | 4,224,200 | 416.30 | 424.10 | 415.70 | 419.00 | 00:00:00 | | 2011-02-16 | 2,920,200 | 421.10 | 423.00 | 417.10 | 423.00 | 00:00:00 | | 2011-02-17 | 6,006,300 | 425.50 | 429.80 | 418.40 | 421.60 | 00:00:00 | | 2011-02-18 | 5,188,700 | 421.40 | 424.30 | 419.00 | 422.00 | 00:00:00 | | 2011-02-21 | 2,500,900 | 422.00 | 427.70 | 418.50 | 420.80 | 00:00:00 | | 2011-02-22 | 5,336,400 | 415.80 | 419.50 | 413.40 | 415.00 | 00:00:00 | | 2011-02-23 | 9,416,100 | 412.10 | 415.00 | 309.90 | 413.40 | 00:00:00 | | 2011-02-24 | 13,069,600 | 410.00 | 433.30 | 408.80 | 423.20 | 00:00:00 | | 2011-02-25 | 1,167,814,000 | 420.60 | 428.10 | 415.30 | 425.60 | 00:00:00 | | 2011-02-28 | 4,594,300 | 425.70 | 431.50 | 425.00 | 427.10 | 00:00:00 | | 2011-03-01 | 4,774,500 | 429.30 | 432.50 | 426.80 | 430.50 | 00:00:00 | | 2011-03-02 | 8,735,900 | 429.00 | 450.50 | 424.90 | 438.40 | 00:00:00 | | 2011-03-03 | 1,344,400 | 439.10 | 443.00 | 438.50 | 440.00 | 00:00:00 | | 2011-03-04 | 3,034,800 | 441.90 | 443.70 | 438.10 | 439.00 | 00:00:00 | | 2011-03-07 | 2,559,900 | 438.60 | 449.70 | 435.50 | 441.20 | 00:00:00 | | 2011-03-08 | 4,224,000 | 444.00 | 452.31 | 440.90 | 448.00 | 00:00:00 | | 2011-03-09 | 2,957,700 | 449.30 | 449.60 | 438.60 | 440.00 | 00:00:00 | | 2011-03-10 | 7,279,600 | 438.00 | 438.00 | 419.50 | 423.10 | 00:00:00 | | 2011-03-11 | 2,619,600 | 420.50 | 430.60 | 419.10 | 429.60 | 00:00:00 | | 2011-03-14 | 4,634,200 | 428.50 | 438.70 | 425.10 | 428.30 | 00:00:00 | | 2011-03-15 | 5,175,400 | 420.50 | 422.20 | 403.50 | 421.80 | 00:00:00 | | 2011-03-16 | 3,575,400 | 421.10 | 426.70 | 417.20 | 419.10 | 00:00:00 | | 2011-03-17 | 3,284,800 | 422.00 | 424.30 | 414.90 | 418.90 | 00:00:00 | | 2011-03-18 | 10,272,300 | 419.70 | 433.70 | 415.00 | 423.70 | 00:00:00 | | 2011-03-21 | 4,114,500 | 427.30 | 427.50 | 416.60 | 419.70 | 00:00:00 | | 2011-03-22 | 4,201,300 | 415.20 | 429.50 | 415.20 | 428.00 | 00:00:00 | | 2011-03-23 | 7,268,600 | 428.00 | 444.50 | 428.00 | 441.00 | 00:00:00 | | 2011-03-24 | 3,802,400 | 440.40 | 446.10 | 439.10 | 444.10 | 00:00:00 | | 2011-03-25 | 3,591,700 | 447.30 | 449.40 | 443.50 | 447.50 | 00:00:00 | | 2011-03-28 | 6,307,200 | 449.80 | 458.80 | 449.30 | 455.10 | 00:00:00 | | 2011-03-29 | 4,533,000 | 457.30 | 461.40 | 454.00 | 460.40 | 00:00:00 | | 2011-03-30 | 3,221,100 | 464.80 | 466.30 | 460.70 | 463.80 | 00:00:00 | | 2011-03-31 | 5,907,500 | 465.30 | 471.00 | 462.10 | 462.10 | 00:00:00 | | 2011-04-01 | 2,267,200 | 463.50 | 465.70 | 457.00 | 463.40 | 00:00:00 | | 2011-04-04 | 2,968,400 | 461.70 | 465.00 | 459.00 | 462.20 | 00:00:00 | | 2011-04-05 | 3,434,600 | 462.80 | 473.50 | 462.60 | 469.70 | 00:00:00 | | 2011-04-06 | 5,136,800 | 470.50 | 474.00 | 456.40 | 456.40 | 00:00:00 | | 2011-04-07 | 6,692,600 | 454.80 | 455.10 | 441.30 | 445.90 | 00:00:00 | | 2011-04-08 | 3,334,000 | 449.50 | 453.00 | 443.30 | 445.10 | 00:00:00 | | 2011-04-11 | 3,976,400 | 445.80 | 456.40 | 443.20 | 454.20 | 00:00:00 | | 2011-04-12 | 3,495,700 | 452.40 | 452.50 | 442.20 | 444.00 | 00:00:00 | | 2011-04-13 | 2,450,200 | 446.40 | 450.00 | 445.90 | 447.60 | 00:00:00 | | 2011-04-14 | 5,331,400 | 447.10 | 450.80 | 435.20 | 438.50 | 00:00:00 | | 2011-04-15 | 3,732,500 | 440.30 | 443.60 | 436.10 | 441.70 | 00:00:00 | | 2011-04-18 | 3,170,300 | 440.50 | 443.30 | 429.20 | 432.60 | 00:00:00 | | 2011-04-19 | 3,163,300 | 435.20 | 442.20 | 432.60 | 438.40 | 00:00:00 | | 2011-04-20 | 4,926,600 | 442.90 | 457.50 | 442.90 | 450.60 | 00:00:00 | | 2011-04-21 | 2,271,000 | 453.80 | 456.50 | 450.00 | 455.00 | 00:00:00 | | 2011-04-26 | 2,194,100 | 454.60 | 455.40 | 447.90 | 449.80 | 00:00:00 | | 2011-04-27 | 3,434,600 | 450.00 | 454.96 | 445.70 | 450.00 | 00:00:00 | | 2011-04-28 | 2,817,900 | 451.50 | 454.30 | 448.30 | 451.90 | 00:00:00 | | 2011-05-03 | 4,302,000 | 461.70 | 461.70 | 448.80 | 450.00 | 00:00:00 | | 2011-05-04 | 4,130,600 | 447.90 | 448.70 | 435.10 | 435.70 | 00:00:00 | | 2011-05-05 | 5,594,200 | 435.20 | 440.74 | 421.90 | 422.70 | 00:00:00 | | 2011-05-06 | 8,154,200 | 422.80 | 428.30 | 413.40 | 426.40 | 00:00:00 | | 2011-05-09 | 4,408,500 | 427.00 | 431.00 | 423.70 | 426.20 | 00:00:00 | | 2011-05-10 | 12,160,400 | 425.40 | 435.50 | 424.80 | 434.40 | 00:00:00 | | 2011-05-11 | 5,693,700 | 436.70 | 438.00 | 431.70 | 432.10 | 00:00:00 | | 2011-05-12 | 4,939,900 | 429.80 | 435.20 | 425.40 | 431.40 | 00:00:00 | | 2011-05-13 | 3,164,400 | 433.70 | 439.00 | 428.20 | 429.30 | 00:00:00 | | 2011-05-16 | 2,727,900 | 427.20 | 431.10 | 421.40 | 430.20 | 00:00:00 | | 2011-05-17 | 4,255,700 | 427.20 | 433.40 | 420.20 | 420.20 | 00:00:00 | | 2011-05-18 | 5,883,000 | 422.50 | 431.50 | 422.50 | 429.90 | 00:00:00 | | 2011-05-19 | 3,137,600 | 434.60 | 436.70 | 428.80 | 432.70 | 00:00:00 | | 2011-05-20 | 4,005,200 | 435.70 | 438.70 | 427.10 | 428.90 | 00:00:00 | | 2011-05-23 | 5,640,700 | 422.00 | 425.60 | 419.20 | 419.20 | 00:00:00 | | 2011-05-24 | 15,954,200 | 422.10 | 441.40 | 420.50 | 435.80 | 00:00:00 | | 2011-05-25 | 7,441,500 | 431.00 | 447.60 | 431.00 | 442.90 | 00:00:00 | | 2011-05-26 | 4,900,900 | 440.00 | 444.40 | 438.80 | 440.70 | 00:00:00 | | 2011-05-27 | 4,676,600 | 445.00 | 445.90 | 436.80 | 442.40 | 00:00:00 | | 2011-05-31 | 7,945,700 | 445.50 | 446.60 | 433.70 | 441.20 | 00:00:00 | | 2011-06-01 | 4,109,700 | 442.10 | 443.50 | 434.10 | 437.20 | 00:00:00 | | 2011-06-02 | 4,812,400 | 434.30 | 434.30 | 425.10 | 425.10 | 00:00:00 | | 2011-06-03 | 3,047,000 | 424.90 | 428.10 | 419.00 | 425.00 | 00:00:00 | | 2011-06-06 | 4,034,100 | 423.50 | 430.50 | 421.60 | 429.40 | 00:00:00 | | 2011-06-07 | 4,061,600 | 427.30 | 429.50 | 426.80 | 427.50 | 00:00:00 | | 2011-06-08 | 2,831,600 | 426.50 | 427.90 | 419.40 | 421.20 | 00:00:00 | | 2011-06-09 | 1,706,500 | 421.00 | 426.50 | 420.40 | 424.10 | 00:00:00 | | 2011-06-10 | 3,523,400 | 424.50 | 424.50 | 410.00 | 412.30 | 00:00:00 | | 2011-06-13 | 2,332,400 | 411.90 | 416.30 | 411.90 | 413.20 | 00:00:00 | | 2011-06-14 | 3,970,400 | 414.00 | 420.30 | 413.70 | 419.90 | 00:00:00 | | 2011-06-15 | 3,826,000 | 419.30 | 419.30 | 410.40 | 410.90 | 00:00:00 | | 2011-06-16 | 5,654,100 | 405.00 | 418.93 | 401.10 | 403.30 | 00:00:00 | | 2011-06-17 | 5,140,000 | 401.40 | 404.50 | 394.70 | 400.00 | 00:00:00 | | 2011-06-20 | 3,563,200 | 394.70 | 397.80 | 392.30 | 394.10 | 00:00:00 | | 2011-06-21 | 4,136,700 | 397.20 | 402.00 | 394.70 | 402.00 | 00:00:00 | | 2011-06-22 | 3,211,100 | 401.60 | 402.80 | 397.00 | 397.00 | 00:00:00 | | 2011-06-23 | 5,435,600 | 395.00 | 395.00 | 382.10 | 383.10 | 00:00:00 | | 2011-06-24 | 3,028,900 | 388.90 | 389.40 | 378.50 | 379.20 | 00:00:00 | | 2011-06-27 | 6,197,500 | 377.40 | 390.30 | 377.40 | 383.60 | 00:00:00 | | 2011-06-28 | 8,966,800 | 386.80 | 397.30 | 381.40 | 395.35 | 00:00:00 | | 2011-06-29 | 3,677,300 | 397.70 | 407.00 | 397.70 | 406.30 | 00:00:00 | | 2011-06-30 | 6,714,500 | 409.30 | 415.70 | 400.60 | 414.80 | 00:00:00 | | 2011-07-01 | 4,607,700 | 414.00 | 420.00 | 407.80 | 418.50 | 00:00:00 | | 2011-07-04 | 4,988,500 | 420.00 | 420.00 | 404.70 | 404.70 | 00:00:00 | | 2011-07-05 | 3,703,500 | 405.50 | 410.00 | 401.30 | 405.20 | 00:00:00 | | 2011-07-06 | 3,306,500 | 404.20 | 406.80 | 402.30 | 405.40 | 00:00:00 | | 2011-07-07 | 3,474,400 | 406.20 | 415.70 | 406.20 | 413.90 | 00:00:00 | | 2011-07-08 | 2,445,600 | 412.90 | 414.60 | 403.30 | 404.40 | 00:00:00 | | 2011-07-11 | 3,024,900 | 403.70 | 407.50 | 396.90 | 399.70 | 00:00:00 | | 2011-07-12 | 3,173,400 | 394.70 | 397.80 | 384.30 | 397.50 | 00:00:00 | | 2011-07-13 | 2,371,500 | 397.90 | 403.20 | 395.90 | 401.10 | 00:00:00 | | 2011-07-14 | 3,753,800 | 398.60 | 399.20 | 387.00 | 387.30 | 00:00:00 | | 2011-07-15 | 5,090,000 | 385.20 | 389.50 | 383.00 | 387.40 | 00:00:00 | | 2011-07-18 | 7,891,300 | 385.40 | 385.40 | 370.40 | 371.50 | 00:00:00 | | 2011-07-19 | 5,517,300 | 372.70 | 384.10 | 372.00 | 382.70 | 00:00:00 | | 2011-07-20 | 2,815,000 | 384.10 | 387.95 | 381.50 | 384.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
