|
 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 | | 2004-01-22 | 243,200 | 719.69 | 721.23 | 701.85 | 720.00 | 00:00:00 | | 2004-01-23 | 314,500 | 721.23 | 777.85 | 721.23 | 777.85 | 00:00:00 | | 2004-01-26 | 616,100 | 779.08 | 800.00 | 767.08 | 775.38 | 00:00:00 | | 2004-01-27 | 352,000 | 778.46 | 803.69 | 769.23 | 781.54 | 00:00:00 | | 2004-01-28 | 512,000 | 777.85 | 777.85 | 700.92 | 723.69 | 00:00:00 | | 2004-01-29 | 387,200 | 738.92 | 742.77 | 713.85 | 739.69 | 00:00:00 | | 2004-01-30 | 100,500 | 745.85 | 745.85 | 739.08 | 744.62 | 00:00:00 | | 2004-02-02 | 1,019,300 | 819.08 | 901.54 | 819.08 | 858.77 | 00:00:00 | | 2004-02-03 | 227,200 | 861.54 | 861.54 | 820.92 | 836.92 | 00:00:00 | | 2004-02-04 | 236,200 | 836.92 | 880.00 | 827.08 | 867.69 | 00:00:00 | | 2004-02-05 | 163,500 | 865.23 | 873.85 | 849.23 | 860.62 | 00:00:00 | | 2004-02-06 | 301,400 | 856.62 | 861.54 | 812.31 | 818.77 | 00:00:00 | | 2004-02-09 | 134,900 | 836.92 | 843.08 | 822.46 | 840.62 | 00:00:00 | | 2004-02-10 | 185,500 | 822.15 | 840.62 | 822.15 | 833.23 | 00:00:00 | | 2004-02-11 | 241,100 | 829.23 | 843.08 | 829.23 | 835.69 | 00:00:00 | | 2004-02-12 | 172,000 | 834.46 | 849.23 | 834.46 | 849.23 | 00:00:00 | | 2004-02-13 | 69,000 | 844.62 | 849.23 | 834.46 | 834.46 | 00:00:00 | | 2004-02-16 | 41,400 | 834.46 | 849.23 | 824.62 | 827.08 | 00:00:00 | | 2004-02-17 | 92,300 | 824.62 | 829.54 | 824.62 | 825.23 | 00:00:00 | | 2004-02-18 | 84,700 | 824.62 | 836.92 | 824.62 | 836.92 | 00:00:00 | | 2004-02-19 | 68,300 | 836.92 | 845.23 | 835.69 | 843.08 | 00:00:00 | | 2004-02-20 | 119,400 | 845.54 | 888.00 | 843.08 | 888.00 | 00:00:00 | | 2004-02-23 | 222,300 | 873.85 | 891.69 | 865.85 | 881.85 | 00:00:00 | | 2004-02-24 | 177,400 | 878.15 | 878.15 | 839.38 | 840.62 | 00:00:00 | | 2004-02-25 | 94,900 | 842.77 | 842.77 | 830.77 | 830.77 | 00:00:00 | | 2004-02-26 | 206,600 | 830.77 | 836.92 | 828.31 | 836.92 | 00:00:00 | | 2004-02-27 | 86,600 | 830.77 | 836.92 | 830.77 | 830.77 | 00:00:00 | | 2004-03-01 | 176,400 | 831.08 | 834.46 | 825.85 | 826.46 | 00:00:00 | | 2004-03-02 | 124,300 | 825.85 | 836.92 | 824.62 | 825.54 | 00:00:00 | | 2004-03-03 | 65,600 | 825.54 | 829.54 | 824.62 | 827.38 | 00:00:00 | | 2004-03-04 | 209,800 | 836.62 | 836.62 | 825.23 | 828.92 | 00:00:00 | | 2004-03-05 | 155,200 | 824.92 | 832.00 | 823.69 | 830.15 | 00:00:00 | | 2004-03-08 | 481,400 | 829.54 | 904.62 | 829.54 | 890.46 | 00:00:00 | | 2004-03-09 | 2,579,200 | 1,015.38 | 1,099.08 | 1,009.23 | 1,075.69 | 00:00:00 | | 2004-03-10 | 366,300 | 1,083.08 | 1,107.38 | 1,052.31 | 1,070.77 | 00:00:00 | | 2004-03-11 | 509,200 | 1,055.38 | 1,076.92 | 1,021.54 | 1,070.77 | 00:00:00 | | 2004-03-12 | 320,100 | 1,053.54 | 1,105.23 | 1,046.15 | 1,105.23 | 00:00:00 | | 2004-03-15 | 688,800 | 1,105.23 | 1,136.00 | 1,101.54 | 1,120.00 | 00:00:00 | | 2004-03-16 | 282,500 | 1,120.00 | 1,120.00 | 1,089.23 | 1,095.38 | 00:00:00 | | 2004-03-17 | 400,700 | 1,092.00 | 1,095.38 | 1,052.31 | 1,073.23 | 00:00:00 | | 2004-03-18 | 51,000 | 1,070.77 | 1,088.00 | 1,070.77 | 1,080.62 | 00:00:00 | | 2004-03-19 | 221,000 | 1,083.08 | 1,126.15 | 1,076.92 | 1,126.15 | 00:00:00 | | 2004-03-22 | 123,400 | 1,116.31 | 1,116.31 | 1,095.38 | 1,107.69 | 00:00:00 | | 2004-03-23 | 220,700 | 1,105.23 | 1,107.69 | 1,085.54 | 1,089.23 | 00:00:00 | | 2004-03-24 | 93,600 | 1,089.23 | 1,095.38 | 1,084.62 | 1,089.23 | 00:00:00 | | 2004-03-25 | 122,100 | 1,091.69 | 1,106.46 | 1,089.23 | 1,089.23 | 00:00:00 | | 2004-03-26 | 38,400 | 1,101.54 | 1,107.69 | 1,092.00 | 1,097.85 | 00:00:00 | | 2004-03-29 | 136,200 | 1,107.69 | 1,123.08 | 1,095.38 | 1,105.23 | 00:00:00 | | 2004-03-30 | 199,100 | 1,107.69 | 1,107.69 | 1,089.23 | 1,096.62 | 00:00:00 | | 2004-03-31 | 176,100 | 1,095.38 | 1,096.62 | 1,080.62 | 1,080.62 | 00:00:00 | | 2004-04-01 | 134,200 | 1,085.54 | 1,107.69 | 1,078.15 | 1,101.54 | 00:00:00 | | 2004-04-02 | 26,500 | 1,101.54 | 1,111.08 | 1,085.54 | 1,108.31 | 00:00:00 | | 2004-04-05 | 46,600 | 1,090.46 | 1,101.54 | 1,086.77 | 1,095.38 | 00:00:00 | | 2004-04-06 | 73,800 | 1,100.92 | 1,101.54 | 1,083.08 | 1,091.69 | 00:00:00 | | 2004-04-07 | 37,000 | 1,102.15 | 1,113.85 | 1,095.38 | 1,113.85 | 00:00:00 | | 2004-04-08 | 15,400 | 1,102.77 | 1,107.69 | 1,107.69 | 1,107.69 | 00:00:00 | | 2004-04-09 | 0 | 1,107.69 | 1,107.69 | 1,107.69 | 1,107.69 | 00:00:00 | | 2004-04-12 | 0 | 1,107.69 | 1,107.69 | 1,107.69 | 1,107.69 | 00:00:00 | | 2004-04-13 | 80,900 | 1,107.69 | 1,113.85 | 1,092.92 | 1,092.92 | 00:00:00 | | 2004-04-14 | 122,200 | 1,113.85 | 1,113.85 | 1,090.46 | 1,095.38 | 00:00:00 | | 2004-04-15 | 102,900 | 1,095.38 | 1,100.31 | 1,083.38 | 1,089.23 | 00:00:00 | | 2004-04-16 | 185,100 | 1,089.23 | 1,095.38 | 1,084.31 | 1,089.23 | 00:00:00 | | 2004-04-19 | 315,500 | 1,095.38 | 1,104.62 | 1,083.08 | 1,095.38 | 00:00:00 | | 2004-04-20 | 892,600 | 1,218.46 | 1,267.69 | 1,206.15 | 1,208.00 | 00:00:00 | | 2004-04-21 | 175,400 | 1,224.31 | 1,224.31 | 1,187.69 | 1,206.15 | 00:00:00 | | 2004-04-22 | 318,600 | 1,214.77 | 1,245.23 | 1,214.77 | 1,238.15 | 00:00:00 | | 2004-04-23 | 286,200 | 1,243.08 | 1,255.38 | 1,230.77 | 1,246.77 | 00:00:00 | | 2004-04-26 | 583,000 | 1,252.92 | 1,314.46 | 1,252.92 | 1,288.62 | 00:00:00 | | 2004-04-27 | 514,400 | 1,293.54 | 1,303.38 | 1,286.15 | 1,292.31 | 00:00:00 | | 2004-04-28 | 245,200 | 1,282.46 | 1,304.62 | 1,280.00 | 1,281.23 | 00:00:00 | | 2004-04-29 | 243,100 | 1,281.23 | 1,304.62 | 1,273.85 | 1,300.92 | 00:00:00 | | 2004-04-30 | 210,300 | 1,298.46 | 1,323.08 | 1,298.46 | 1,321.85 | 00:00:00 | | 2004-05-03 | 0 | 1,321.85 | 1,321.85 | 1,321.85 | 1,321.85 | 00:00:00 | | 2004-05-04 | 605,500 | 1,346.46 | 1,370.46 | 1,329.23 | 1,346.46 | 00:00:00 | | 2004-05-05 | 330,400 | 1,370.46 | 1,370.46 | 1,307.08 | 1,316.92 | 00:00:00 | | 2004-05-06 | 383,100 | 1,316.62 | 1,316.92 | 1,286.15 | 1,286.15 | 00:00:00 | | 2004-05-07 | 185,900 | 1,302.15 | 1,302.15 | 1,240.62 | 1,240.62 | 00:00:00 | | 2004-05-10 | 269,400 | 1,241.85 | 1,255.69 | 1,195.08 | 1,230.77 | 00:00:00 | | 2004-05-11 | 165,000 | 1,218.46 | 1,249.23 | 1,203.69 | 1,208.00 | 00:00:00 | | 2004-05-12 | 141,900 | 1,200.00 | 1,234.46 | 1,200.00 | 1,218.77 | 00:00:00 | | 2004-05-13 | 192,500 | 1,219.69 | 1,230.77 | 1,218.46 | 1,228.31 | 00:00:00 | | 2004-05-14 | 215,400 | 1,216.00 | 1,228.31 | 1,200.00 | 1,222.15 | 00:00:00 | | 2004-05-17 | 455,900 | 1,310.77 | 1,324.31 | 1,208.62 | 1,225.85 | 00:00:00 | | 2004-05-18 | 226,800 | 1,224.62 | 1,240.62 | 1,218.46 | 1,228.31 | 00:00:00 | | 2004-05-19 | 135,000 | 1,207.38 | 1,230.77 | 1,206.15 | 1,213.54 | 00:00:00 | | 2004-05-20 | 21,000 | 1,230.77 | 1,230.77 | 1,218.77 | 1,223.38 | 00:00:00 | | 2004-05-21 | 56,300 | 1,230.77 | 1,230.77 | 1,223.38 | 1,229.54 | 00:00:00 | | 2004-05-24 | 215,700 | 1,218.46 | 1,230.77 | 1,218.46 | 1,224.62 | 00:00:00 | | 2004-05-25 | 281,900 | 1,218.46 | 1,230.77 | 1,212.31 | 1,230.77 | 00:00:00 | | 2004-05-26 | 188,000 | 1,236.92 | 1,271.69 | 1,236.92 | 1,268.92 | 00:00:00 | | 2004-05-27 | 253,300 | 1,273.85 | 1,299.69 | 1,273.85 | 1,293.54 | 00:00:00 | | 2004-05-28 | 241,800 | 1,286.15 | 1,298.77 | 1,286.15 | 1,298.46 | 00:00:00 | | 2004-05-31 | 0 | 1,298.46 | 1,298.46 | 1,298.46 | 1,298.46 | 00:00:00 | | 2004-06-01 | 268,700 | 1,304.62 | 1,341.54 | 1,297.85 | 1,297.85 | 00:00:00 | | 2004-06-02 | 229,100 | 1,325.54 | 1,337.54 | 1,310.77 | 1,335.38 | 00:00:00 | | 2004-06-03 | 229,700 | 1,341.54 | 1,354.77 | 1,335.38 | 1,353.85 | 00:00:00 | | 2004-06-04 | 87,400 | 1,335.38 | 1,366.15 | 1,335.38 | 1,353.85 | 00:00:00 | | 2004-06-07 | 106,000 | 1,390.77 | 1,402.77 | 1,366.15 | 1,372.31 | 00:00:00 | | 2004-06-08 | 199,800 | 1,368.62 | 1,411.08 | 1,368.62 | 1,409.23 | 00:00:00 | | 2004-06-09 | 194,500 | 1,415.38 | 1,428.92 | 1,408.62 | 1,411.69 | 00:00:00 | | 2004-06-10 | 93,600 | 1,403.08 | 1,427.69 | 1,399.69 | 1,415.38 | 00:00:00 | | 2004-06-11 | 142,400 | 1,427.69 | 1,464.62 | 1,427.69 | 1,464.31 | 00:00:00 | | 2004-06-14 | 143,800 | 1,476.31 | 1,476.92 | 1,452.31 | 1,452.31 | 00:00:00 | | 2004-06-15 | 230,100 | 1,446.15 | 1,458.46 | 1,412.92 | 1,427.69 | 00:00:00 | | 2004-06-16 | 122,400 | 1,434.77 | 1,487.69 | 1,426.46 | 1,477.23 | 00:00:00 | | 2004-06-17 | 94,900 | 1,469.23 | 1,469.23 | 1,454.77 | 1,464.62 | 00:00:00 | | 2004-06-18 | 247,300 | 1,452.31 | 1,476.92 | 1,452.31 | 1,476.92 | 00:00:00 | | 2004-06-21 | 489,100 | 1,476.92 | 1,501.54 | 1,469.54 | 1,490.46 | 00:00:00 | | 2004-06-22 | 327,600 | 1,501.54 | 1,569.23 | 1,501.54 | 1,563.08 | 00:00:00 | | 2004-06-23 | 852,800 | 1,590.15 | 1,723.08 | 1,590.15 | 1,686.15 | 00:00:00 | | 2004-06-24 | 402,000 | 1,698.46 | 1,729.23 | 1,673.85 | 1,704.62 | 00:00:00 | | 2004-06-25 | 119,500 | 1,698.46 | 1,710.77 | 1,686.15 | 1,704.62 | 00:00:00 | | 2004-06-28 | 252,300 | 1,716.92 | 1,747.69 | 1,710.77 | 1,723.08 | 00:00:00 | | 2004-06-29 | 259,100 | 1,716.92 | 1,766.15 | 1,716.92 | 1,744.00 | 00:00:00 | | 2004-06-30 | 305,500 | 1,744.00 | 1,764.92 | 1,735.38 | 1,735.38 | 00:00:00 | | 2004-07-01 | 490,300 | 1,762.46 | 1,785.85 | 1,735.38 | 1,735.38 | 00:00:00 | | 2004-07-02 | 869,900 | 1,723.08 | 1,747.69 | 1,673.85 | 1,747.69 | 00:00:00 | | 2004-07-05 | 622,200 | 1,735.38 | 1,815.38 | 1,731.69 | 1,779.69 | 00:00:00 | | 2004-07-06 | 448,700 | 1,790.77 | 1,790.77 | 1,729.23 | 1,734.15 | 00:00:00 | | 2004-07-07 | 208,500 | 1,747.69 | 1,747.69 | 1,708.31 | 1,718.15 | 00:00:00 | | 2004-07-08 | 486,600 | 1,741.54 | 1,725.54 | 1,691.08 | 1,715.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
