|
 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 | | 2003-08-07 | 5,900 | 396.78 | 397.08 | 391.38 | 391.38 | 00:00:00 | | 2003-08-08 | 540,900 | 394.46 | 408.62 | 394.46 | 402.46 | 00:00:00 | | 2003-08-11 | 209,600 | 403.08 | 406.15 | 400.00 | 406.15 | 00:00:00 | | 2003-08-12 | 235,800 | 408.62 | 416.00 | 402.46 | 412.31 | 00:00:00 | | 2003-08-13 | 1,638,300 | 409.85 | 435.08 | 409.85 | 427.08 | 00:00:00 | | 2003-08-14 | 918,700 | 427.08 | 429.54 | 421.31 | 424.40 | 00:00:00 | | 2003-08-15 | 269,400 | 422.77 | 425.39 | 419.69 | 420.92 | 00:00:00 | | 2003-08-18 | 509,800 | 423.08 | 423.38 | 418.46 | 419.69 | 00:00:00 | | 2003-08-19 | 599,400 | 421.54 | 421.54 | 406.79 | 414.77 | 00:00:00 | | 2003-08-20 | 890,200 | 410.46 | 410.71 | 404.92 | 408.62 | 00:00:00 | | 2003-08-21 | 319,300 | 407.38 | 411.08 | 406.15 | 406.15 | 00:00:00 | | 2003-08-22 | 401,900 | 406.15 | 409.39 | 403.50 | 403.50 | 00:00:00 | | 2003-08-25 | 0 | 403.50 | 403.50 | 403.50 | 403.50 | 00:00:00 | | 2003-08-26 | 547,900 | 407.38 | 408.00 | 405.13 | 406.15 | 00:00:00 | | 2003-08-27 | 361,600 | 406.15 | 406.77 | 402.46 | 406.77 | 00:00:00 | | 2003-08-28 | 515,900 | 400.76 | 406.15 | 397.54 | 403.69 | 00:00:00 | | 2003-08-29 | 503,100 | 404.92 | 407.38 | 400.76 | 406.03 | 00:00:00 | | 2003-09-01 | 529,700 | 420.92 | 422.31 | 414.77 | 418.04 | 00:00:00 | | 2003-09-02 | 1,309,900 | 422.15 | 446.77 | 422.15 | 441.85 | 00:00:00 | | 2003-09-03 | 681,300 | 445.54 | 451.92 | 443.35 | 451.30 | 00:00:00 | | 2003-09-04 | 551,200 | 451.24 | 451.69 | 444.31 | 449.23 | 00:00:00 | | 2003-09-05 | 763,600 | 446.01 | 446.01 | 440.62 | 441.85 | 00:00:00 | | 2003-09-08 | 322,500 | 441.85 | 455.38 | 440.80 | 449.23 | 00:00:00 | | 2003-09-09 | 364,500 | 451.08 | 455.38 | 449.48 | 451.08 | 00:00:00 | | 2003-09-10 | 541,900 | 451.08 | 452.47 | 445.54 | 451.69 | 00:00:00 | | 2003-09-11 | 624,800 | 448.62 | 448.62 | 446.77 | 446.77 | 00:00:00 | | 2003-09-12 | 257,000 | 446.77 | 446.77 | 446.38 | 446.38 | 00:00:00 | | 2003-09-15 | 4,000 | 446.15 | 446.77 | 446.15 | 446.77 | 00:00:00 | | 2003-09-16 | 334,800 | 446.15 | 447.38 | 446.15 | 447.38 | 00:00:00 | | 2003-09-17 | 405,600 | 446.77 | 454.15 | 446.77 | 454.15 | 00:00:00 | | 2003-09-18 | 251,800 | 452.92 | 453.54 | 452.92 | 453.54 | 00:00:00 | | 2003-09-19 | 2,211,900 | 453.54 | 461.54 | 453.54 | 461.54 | 00:00:00 | | 2003-09-22 | 5,844,700 | 462.15 | 459.08 | 455.38 | 455.61 | 00:00:00 | | 2003-09-23 | 2,875,400 | 455.38 | 456.86 | 447.22 | 450.24 | 00:00:00 | | 2003-09-24 | 1,492,500 | 449.85 | 449.85 | 443.08 | 444.62 | 00:00:00 | | 2003-09-25 | 526,900 | 446.15 | 449.23 | 437.69 | 437.69 | 00:00:00 | | 2003-09-26 | 1,081,900 | 440.00 | 440.00 | 433.01 | 437.27 | 00:00:00 | | 2003-09-29 | 510,600 | 436.31 | 438.77 | 432.00 | 435.69 | 00:00:00 | | 2003-09-30 | 837,100 | 435.69 | 450.46 | 432.00 | 446.15 | 00:00:00 | | 2003-10-01 | 1,052,000 | 443.69 | 453.05 | 438.92 | 444.97 | 00:00:00 | | 2003-10-02 | 550,100 | 449.85 | 455.38 | 447.53 | 453.54 | 00:00:00 | | 2003-10-03 | 314,400 | 452.92 | 455.38 | 450.46 | 455.38 | 00:00:00 | | 2003-10-06 | 786,900 | 456.62 | 467.69 | 455.38 | 459.69 | 00:00:00 | | 2003-10-07 | 1,622,300 | 459.08 | 466.46 | 458.61 | 461.54 | 00:00:00 | | 2003-10-08 | 203,200 | 464.00 | 467.69 | 460.86 | 466.46 | 00:00:00 | | 2003-10-09 | 302,100 | 464.62 | 467.69 | 461.54 | 463.08 | 00:00:00 | | 2003-10-10 | 1,030,600 | 464.62 | 484.92 | 464.62 | 480.12 | 00:00:00 | | 2003-10-13 | 1,636,100 | 488.00 | 494.77 | 483.69 | 491.69 | 00:00:00 | | 2003-10-14 | 1,964,300 | 493.54 | 497.23 | 488.62 | 488.62 | 00:00:00 | | 2003-10-15 | 530,000 | 489.23 | 489.23 | 477.85 | 479.38 | 00:00:00 | | 2003-10-16 | 1,056,100 | 479.38 | 483.69 | 477.54 | 479.38 | 00:00:00 | | 2003-10-17 | 38,100 | 478.15 | 480.00 | 474.61 | 480.00 | 00:00:00 | | 2003-10-20 | 145,400 | 476.92 | 480.00 | 473.85 | 473.85 | 00:00:00 | | 2003-10-21 | 62,400 | 475.69 | 477.27 | 470.15 | 471.53 | 00:00:00 | | 2003-10-22 | 381,400 | 472.00 | 473.08 | 462.30 | 467.69 | 00:00:00 | | 2003-10-23 | 816,900 | 464.62 | 464.62 | 446.70 | 452.31 | 00:00:00 | | 2003-10-24 | 430,400 | 452.31 | 454.15 | 446.77 | 446.77 | 00:00:00 | | 2003-10-27 | 233,000 | 451.08 | 454.46 | 447.41 | 454.46 | 00:00:00 | | 2003-10-28 | 58,000 | 451.69 | 455.38 | 448.00 | 450.46 | 00:00:00 | | 2003-10-29 | 233,000 | 452.31 | 464.86 | 452.31 | 464.00 | 00:00:00 | | 2003-10-30 | 283,000 | 464.00 | 485.54 | 462.15 | 482.15 | 00:00:00 | | 2003-10-31 | 474,100 | 484.92 | 487.88 | 474.61 | 478.67 | 00:00:00 | | 2003-11-03 | 78,000 | 481.23 | 493.54 | 481.23 | 488.64 | 00:00:00 | | 2003-11-04 | 31,100 | 489.85 | 494.77 | 489.85 | 492.31 | 00:00:00 | | 2003-11-05 | 99,100 | 498.46 | 498.46 | 492.31 | 494.77 | 00:00:00 | | 2003-11-06 | 50,700 | 492.31 | 498.46 | 492.31 | 497.23 | 00:00:00 | | 2003-11-07 | 78,000 | 497.23 | 506.77 | 497.23 | 506.77 | 00:00:00 | | 2003-11-10 | 33,700 | 505.54 | 507.08 | 504.62 | 506.15 | 00:00:00 | | 2003-11-11 | 88,700 | 504.62 | 506.15 | 497.23 | 499.69 | 00:00:00 | | 2003-11-12 | 65,600 | 498.46 | 501.54 | 497.23 | 498.15 | 00:00:00 | | 2003-11-13 | 23,600 | 499.69 | 500.92 | 499.69 | 501.85 | 00:00:00 | | 2003-11-14 | 146,000 | 497.23 | 497.23 | 491.08 | 491.08 | 00:00:00 | | 2003-11-17 | 39,400 | 496.00 | 496.00 | 486.15 | 485.54 | 00:00:00 | | 2003-11-18 | 75,600 | 483.69 | 483.69 | 473.85 | 473.85 | 00:00:00 | | 2003-11-19 | 111,200 | 480.00 | 480.00 | 470.15 | 473.85 | 00:00:00 | | 2003-11-20 | 124,200 | 473.85 | 477.54 | 472.62 | 477.54 | 00:00:00 | | 2003-11-21 | 116,200 | 473.85 | 480.00 | 473.85 | 476.31 | 00:00:00 | | 2003-11-24 | 8,300 | 478.46 | 478.77 | 472.62 | 472.62 | 00:00:00 | | 2003-11-25 | 180,300 | 472.62 | 476.31 | 472.00 | 472.62 | 00:00:00 | | 2003-11-26 | 85,700 | 472.62 | 478.77 | 472.62 | 477.54 | 00:00:00 | | 2003-11-27 | 77,200 | 474.15 | 484.92 | 473.85 | 484.92 | 00:00:00 | | 2003-11-28 | 73,400 | 480.00 | 488.62 | 473.85 | 488.62 | 00:00:00 | | 2003-12-01 | 29,700 | 478.77 | 482.46 | 476.92 | 476.92 | 00:00:00 | | 2003-12-02 | 31,900 | 479.38 | 482.46 | 477.54 | 482.46 | 00:00:00 | | 2003-12-03 | 86,600 | 476.62 | 476.62 | 467.69 | 467.69 | 00:00:00 | | 2003-12-04 | 57,400 | 467.69 | 467.69 | 457.85 | 457.85 | 00:00:00 | | 2003-12-05 | 60,000 | 457.85 | 470.15 | 457.85 | 462.46 | 00:00:00 | | 2003-12-08 | 77,400 | 465.23 | 465.23 | 455.69 | 455.69 | 00:00:00 | | 2003-12-09 | 60,200 | 455.38 | 459.08 | 454.15 | 459.08 | 00:00:00 | | 2003-12-10 | 72,300 | 457.85 | 457.85 | 450.46 | 454.46 | 00:00:00 | | 2003-12-11 | 86,000 | 456.62 | 466.77 | 455.38 | 460.31 | 00:00:00 | | 2003-12-12 | 46,000 | 466.15 | 480.00 | 464.00 | 480.00 | 00:00:00 | | 2003-12-15 | 91,700 | 482.46 | 487.38 | 475.38 | 487.38 | 00:00:00 | | 2003-12-16 | 63,400 | 482.46 | 482.46 | 476.00 | 478.77 | 00:00:00 | | 2003-12-17 | 98,600 | 478.77 | 489.54 | 476.31 | 489.54 | 00:00:00 | | 2003-12-18 | 69,400 | 489.54 | 489.85 | 482.46 | 483.08 | 00:00:00 | | 2003-12-19 | 18,700 | 484.92 | 485.54 | 484.92 | 484.92 | 00:00:00 | | 2003-12-22 | 3,200 | 487.69 | 488.62 | 487.69 | 488.62 | 00:00:00 | | 2003-12-23 | 22,300 | 480.31 | 493.54 | 480.31 | 492.62 | 00:00:00 | | 2003-12-24 | 2,000 | 494.77 | 494.77 | 494.15 | 496.92 | 00:00:00 | | 2003-12-25 | 0 | 496.92 | 496.92 | 496.92 | 496.92 | 00:00:00 | | 2003-12-26 | 0 | 496.92 | 496.92 | 496.92 | 496.92 | 00:00:00 | | 2003-12-29 | 36,500 | 498.46 | 502.15 | 498.15 | 500.31 | 00:00:00 | | 2003-12-30 | 66,900 | 498.46 | 499.69 | 494.77 | 496.62 | 00:00:00 | | 2003-12-31 | 8,200 | 493.85 | 493.85 | 493.54 | 493.54 | 00:00:00 | | 2004-01-01 | 0 | 493.54 | 493.54 | 493.54 | 493.54 | 00:00:00 | | 2004-01-02 | 23,500 | 493.54 | 493.85 | 489.85 | 489.85 | 00:00:00 | | 2004-01-05 | 27,100 | 488.62 | 488.62 | 483.69 | 483.69 | 00:00:00 | | 2004-01-06 | 99,000 | 483.69 | 488.00 | 482.46 | 488.00 | 00:00:00 | | 2004-01-07 | 214,900 | 483.69 | 486.15 | 461.54 | 461.54 | 00:00:00 | | 2004-01-08 | 101,600 | 471.38 | 471.38 | 451.69 | 459.08 | 00:00:00 | | 2004-01-09 | 16,500 | 454.15 | 461.54 | 454.15 | 457.85 | 00:00:00 | | 2004-01-12 | 34,000 | 460.31 | 465.23 | 460.31 | 464.00 | 00:00:00 | | 2004-01-13 | 105,000 | 455.69 | 461.54 | 455.38 | 460.92 | 00:00:00 | | 2004-01-14 | 89,100 | 462.46 | 462.46 | 452.92 | 453.54 | 00:00:00 | | 2004-01-15 | 25,900 | 453.38 | 455.69 | 449.23 | 449.23 | 00:00:00 | | 2004-01-16 | 239,800 | 455.08 | 457.85 | 446.77 | 455.38 | 00:00:00 | | 2004-01-19 | 1,943,700 | 560.00 | 683.08 | 557.54 | 679.69 | 00:00:00 | | 2004-01-20 | 1,604,300 | 713.85 | 738.46 | 684.31 | 713.85 | 00:00:00 | | 2004-01-21 | 854,000 | 716.92 | 732.31 | 711.38 | 723.69 | 00:00:00 | | 2004-01-22 | 243,200 | 719.69 | 721.23 | 701.85 | 720.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
