|
 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 | | 2012-01-10 | 8,504,000 | 266.50 | 271.40 | 265.00 | 270.40 | 00:00:00 | | 2012-01-11 | 12,987,900 | 270.00 | 280.00 | 269.10 | 280.00 | 00:00:00 | | 2012-01-12 | 12,597,200 | 281.70 | 293.32 | 280.70 | 288.60 | 00:00:00 | | 2012-01-13 | 11,302,100 | 290.80 | 294.00 | 286.20 | 292.20 | 00:00:00 | | 2012-01-16 | 6,033,600 | 290.00 | 291.60 | 285.00 | 291.40 | 00:00:00 | | 2012-01-17 | 4,987,300 | 294.20 | 297.18 | 286.60 | 289.70 | 00:00:00 | | 2012-01-18 | 6,887,400 | 289.10 | 289.55 | 284.90 | 286.20 | 00:00:00 | | 2012-01-19 | 5,277,600 | 287.60 | 293.50 | 286.10 | 292.50 | 00:00:00 | | 2012-01-20 | 4,903,200 | 293.90 | 295.10 | 286.70 | 290.60 | 00:00:00 | | 2012-01-23 | 6,699,300 | 294.00 | 301.90 | 290.70 | 292.20 | 00:00:00 | | 2012-01-24 | 31,001,900 | 288.00 | 290.00 | 280.10 | 282.40 | 00:00:00 | | 2012-01-25 | 8,115,900 | 283.30 | 286.90 | 280.10 | 282.30 | 00:00:00 | | 2012-01-26 | 6,606,000 | 283.80 | 285.30 | 282.30 | 284.00 | 00:00:00 | | 2012-01-27 | 5,712,000 | 282.90 | 284.20 | 281.50 | 282.20 | 00:00:00 | | 2012-01-30 | 16,099,400 | 279.70 | 281.30 | 276.10 | 280.00 | 00:00:00 | | 2012-01-31 | 11,613,600 | 281.10 | 285.40 | 278.10 | 281.80 | 00:00:00 | | 2012-02-01 | 13,222,700 | 282.90 | 293.43 | 282.80 | 292.00 | 00:00:00 | | 2012-02-02 | 20,592,100 | 292.00 | 292.10 | 285.70 | 287.00 | 00:00:00 | | 2012-02-03 | 35,333,800 | 286.00 | 289.92 | 283.00 | 288.80 | 00:00:00 | | 2012-02-06 | 40,950,700 | 321.00 | 351.20 | 320.00 | 345.07 | 00:00:00 | | 2012-02-07 | 0 | 288.80 | 288.80 | 288.80 | 288.80 | 00:00:00 | | 2012-02-08 | 10,745,000 | 350.70 | 360.00 | 338.00 | 342.20 | 00:00:00 | | 2012-02-09 | 9,359,400 | 351.00 | 358.14 | 350.30 | 354.84 | 00:00:00 | | 2012-02-10 | 5,441,800 | 349.80 | 354.20 | 348.50 | 351.90 | 00:00:00 | | 2012-02-13 | 5,011,000 | 347.10 | 357.10 | 336.00 | 348.00 | 00:00:00 | | 2012-02-14 | 5,523,200 | 348.10 | 350.65 | 345.00 | 347.67 | 00:00:00 | | 2012-02-15 | 6,303,300 | 350.10 | 352.20 | 344.40 | 344.86 | 00:00:00 | | 2012-02-16 | 12,078,200 | 344.00 | 347.50 | 340.60 | 346.03 | 00:00:00 | | 2012-02-17 | 8,624,500 | 351.80 | 353.00 | 347.90 | 349.48 | 00:00:00 | | 2012-02-20 | 4,195,400 | 353.80 | 359.10 | 353.20 | 354.20 | 00:00:00 | | 2012-02-21 | 5,805,900 | 352.30 | 352.58 | 249.25 | 347.00 | 00:00:00 | | 2012-02-22 | 6,025,800 | 349.40 | 349.80 | 343.10 | 347.30 | 00:00:00 | | 2012-02-23 | 8,724,000 | 345.90 | 356.20 | 345.74 | 352.60 | 00:00:00 | | 2012-02-24 | 4,503,600 | 353.50 | 361.10 | 353.10 | 360.00 | 00:00:00 | | 2012-02-27 | 7,292,400 | 356.10 | 360.11 | 353.30 | 356.00 | 00:00:00 | | 2012-02-28 | 4,925,300 | 355.20 | 364.90 | 351.10 | 353.00 | 00:00:00 | | 2012-02-29 | 9,091,000 | 351.30 | 353.80 | 344.08 | 344.20 | 00:00:00 | | 2012-03-01 | 4,362,800 | 343.20 | 345.10 | 337.30 | 338.60 | 00:00:00 | | 2012-03-02 | 4,979,800 | 345.00 | 345.00 | 336.70 | 336.90 | 00:00:00 | | 2012-03-05 | 2,225,900 | 336.80 | 336.80 | 330.70 | 332.00 | 00:00:00 | | 2012-03-06 | 6,820,900 | 332.20 | 332.20 | 319.35 | 321.00 | 00:00:00 | | 2012-03-07 | 14,982,800 | 321.10 | 322.10 | 315.00 | 319.70 | 00:00:00 | | 2012-03-08 | 5,179,100 | 322.10 | 328.40 | 321.37 | 324.30 | 00:00:00 | | 2012-03-09 | 6,614,000 | 325.00 | 333.40 | 323.10 | 331.60 | 00:00:00 | | 2012-03-12 | 6,895,900 | 330.00 | 332.60 | 327.86 | 329.90 | 00:00:00 | | 2012-03-13 | 6,093,800 | 329.90 | 333.90 | 329.90 | 333.40 | 00:00:00 | | 2012-03-14 | 7,283,300 | 333.40 | 338.00 | 333.30 | 336.30 | 00:00:00 | | 2012-03-15 | 5,256,100 | 334.90 | 336.71 | 330.10 | 334.96 | 00:00:00 | | 2012-03-16 | 23,335,100 | 332.90 | 334.70 | 322.70 | 333.10 | 00:00:00 | | 2012-03-19 | 3,850,700 | 333.10 | 333.53 | 327.90 | 331.90 | 00:00:00 | | 2012-03-20 | 10,482,900 | 333.00 | 349.00 | 328.18 | 341.80 | 00:00:00 | | 2012-03-21 | 9,285,100 | 342.10 | 349.60 | 337.60 | 346.10 | 00:00:00 | | 2012-03-23 | 3,709,600 | 345.40 | 345.50 | 340.10 | 342.10 | 00:00:00 | | 2012-03-26 | 4,427,800 | 344.80 | 344.80 | 339.30 | 340.80 | 00:00:00 | | 2012-03-27 | 3,394,100 | 340.70 | 342.40 | 333.30 | 333.30 | 00:00:00 | | 2012-03-28 | 3,348,800 | 334.80 | 336.50 | 330.40 | 332.40 | 00:00:00 | | 2012-03-29 | 3,515,300 | 331.90 | 333.40 | 325.00 | 325.90 | 00:00:00 | | 2012-03-30 | 4,878,200 | 327.00 | 330.30 | 320.30 | 323.10 | 00:00:00 | | 2012-04-02 | 5,120,100 | 322.50 | 325.40 | 318.30 | 320.40 | 00:00:00 | | 2012-04-03 | 8,512,700 | 325.00 | 339.10 | 324.70 | 333.20 | 00:00:00 | | 2012-04-04 | 7,414,800 | 331.60 | 336.40 | 328.60 | 332.40 | 00:00:00 | | 2012-04-05 | 5,960,200 | 331.40 | 336.30 | 329.60 | 334.90 | 00:00:00 | | 2012-04-10 | 5,929,700 | 332.90 | 332.90 | 321.20 | 321.20 | 00:00:00 | | 2012-04-11 | 5,392,100 | 326.10 | 332.60 | 323.60 | 326.60 | 00:00:00 | | 2012-04-12 | 2,670,200 | 326.50 | 330.22 | 320.60 | 326.90 | 00:00:00 | | 2012-04-13 | 3,570,900 | 327.40 | 328.60 | 319.20 | 320.00 | 00:00:00 | | 2012-04-16 | 5,096,300 | 330.00 | 334.50 | 324.70 | 327.00 | 00:00:00 | | 2012-04-17 | 5,132,400 | 327.40 | 336.20 | 325.60 | 335.10 | 00:00:00 | | 2012-04-18 | 3,754,800 | 334.00 | 337.50 | 329.60 | 337.50 | 00:00:00 | | 2012-04-19 | 6,599,000 | 337.90 | 342.10 | 335.00 | 341.40 | 00:00:00 | | 2012-04-20 | 4,848,800 | 341.50 | 341.60 | 334.60 | 336.70 | 00:00:00 | | 2012-04-23 | 2,465,400 | 335.70 | 335.70 | 325.10 | 327.70 | 00:00:00 | | 2012-04-24 | 4,221,200 | 330.40 | 331.00 | 327.40 | 329.50 | 00:00:00 | | 2012-04-25 | 2,486,600 | 331.80 | 336.00 | 330.67 | 334.00 | 00:00:00 | | 2012-04-26 | 4,398,200 | 336.80 | 345.40 | 335.10 | 338.00 | 00:00:00 | | 2012-04-27 | 4,567,900 | 336.40 | 346.50 | 334.59 | 344.00 | 00:00:00 | | 2012-04-30 | 1,865,400 | 345.00 | 347.70 | 342.10 | 343.80 | 00:00:00 | | 2012-05-01 | 1,785,000 | 345.60 | 349.00 | 342.50 | 349.00 | 00:00:00 | | 2012-05-02 | 2,578,700 | 350.60 | 351.11 | 338.70 | 340.30 | 00:00:00 | | 2012-05-03 | 2,088,600 | 342.00 | 348.90 | 337.10 | 342.00 | 00:00:00 | | 2012-05-04 | 2,148,100 | 341.00 | 341.70 | 325.10 | 325.80 | 00:00:00 | | 2012-05-08 | 3,709,800 | 325.70 | 326.50 | 312.80 | 313.70 | 00:00:00 | | 2012-05-09 | 9,063,600 | 314.50 | 314.80 | 304.00 | 307.70 | 00:00:00 | | 2012-05-10 | 3,797,300 | 309.30 | 317.10 | 306.80 | 314.30 | 00:00:00 | | 2012-05-11 | 2,816,600 | 312.80 | 314.30 | 303.70 | 310.20 | 00:00:00 | | 2012-05-14 | 2,224,500 | 308.60 | 311.60 | 300.80 | 301.30 | 00:00:00 | | 2012-05-16 | 3,594,900 | 295.80 | 296.90 | 289.40 | 291.50 | 00:00:00 | | 2012-05-17 | 2,763,500 | 296.80 | 301.60 | 289.30 | 292.00 | 00:00:00 | | 2012-05-18 | 3,068,600 | 289.00 | 290.10 | 284.20 | 286.00 | 00:00:00 | | 2012-05-21 | 2,875,800 | 286.90 | 295.50 | 284.10 | 294.40 | 00:00:00 | | 2012-05-22 | 5,412,700 | 294.20 | 299.75 | 294.10 | 295.80 | 00:00:00 | | 2012-05-23 | 2,932,000 | 293.40 | 294.56 | 286.90 | 287.80 | 00:00:00 | | 2012-05-24 | 3,162,300 | 290.00 | 294.40 | 286.50 | 290.00 | 00:00:00 | | 2012-05-25 | 3,112,500 | 291.50 | 293.00 | 285.90 | 287.20 | 00:00:00 | | 2012-05-28 | 6,324,600 | 290.20 | 295.60 | 281.43 | 289.50 | 00:00:00 | | 2012-05-29 | 2,396,500 | 291.10 | 296.40 | 291.10 | 295.20 | 00:00:00 | | 2012-05-30 | 4,920,700 | 295.00 | 295.10 | 287.80 | 288.50 | 00:00:00 | | 2012-05-31 | 4,544,000 | 290.00 | 295.00 | 283.50 | 285.50 | 00:00:00 | | 2012-06-01 | 4,588,400 | 287.50 | 289.50 | 275.80 | 275.90 | 00:00:00 | | 2012-06-06 | 3,949,100 | 282.40 | 292.40 | 278.92 | 289.70 | 00:00:00 | | 2012-06-07 | 2,420,100 | 290.60 | 296.90 | 287.60 | 294.80 | 00:00:00 | | 2012-06-08 | 2,921,900 | 294.00 | 295.10 | 289.56 | 294.10 | 00:00:00 | | 2012-06-11 | 2,239,200 | 299.20 | 301.10 | 290.10 | 291.00 | 00:00:00 | | 2012-06-12 | 3,969,100 | 290.50 | 292.20 | 286.30 | 291.90 | 00:00:00 | | 2012-06-13 | 11,881,000 | 295.00 | 297.10 | 286.00 | 288.70 | 00:00:00 | | 2012-06-14 | 4,159,500 | 289.80 | 289.80 | 278.70 | 280.00 | 00:00:00 | | 2012-06-15 | 9,803,400 | 279.50 | 282.50 | 270.40 | 270.70 | 00:00:00 | | 2012-06-18 | 6,498,300 | 275.10 | 277.20 | 261.50 | 264.50 | 00:00:00 | | 2012-06-19 | 3,383,400 | 265.40 | 270.90 | 265.40 | 269.90 | 00:00:00 | | 2012-06-20 | 8,239,900 | 268.60 | 270.30 | 265.70 | 268.30 | 00:00:00 | | 2012-06-21 | 2,914,000 | 266.10 | 268.40 | 259.59 | 259.70 | 00:00:00 | | 2012-06-22 | 4,014,600 | 256.10 | 258.20 | 252.60 | 254.50 | 00:00:00 | | 2012-06-25 | 3,332,800 | 251.40 | 256.40 | 247.50 | 248.20 | 00:00:00 | | 2012-06-26 | 2,347,100 | 249.40 | 252.20 | 248.20 | 249.30 | 00:00:00 | | 2012-06-27 | 2,114,900 | 251.20 | 251.60 | 245.20 | 250.80 | 00:00:00 | | 2012-06-28 | 3,729,200 | 250.90 | 256.50 | 249.30 | 256.00 | 00:00:00 | | 2012-06-29 | 3,591,900 | 261.00 | 266.80 | 258.40 | 264.90 | 00:00:00 | | 2012-07-02 | 1,797,600 | 266.30 | 270.70 | 265.40 | 269.20 | 00:00:00 | | 2012-07-03 | 2,143,800 | 269.60 | 276.50 | 269.60 | 276.30 | 00:00:00 | | 2012-07-04 | 2,385,600 | 278.40 | 279.80 | 273.40 | 278.20 | 00:00:00 | | 2012-07-05 | 2,437,200 | 279.40 | 282.70 | 274.20 | 277.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
