|
 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 | | 2004-07-08 | 486,600 | 1,741.54 | 1,725.54 | 1,691.08 | 1,715.69 | 00:00:00 | | 2004-07-09 | 359,900 | 1,734.15 | 1,772.31 | 1,734.15 | 1,772.31 | 00:00:00 | | 2004-07-12 | 277,400 | 1,772.31 | 1,799.38 | 1,753.85 | 1,756.31 | 00:00:00 | | 2004-07-13 | 520,600 | 1,815.38 | 1,840.00 | 1,735.38 | 1,745.23 | 00:00:00 | | 2004-07-14 | 282,300 | 1,753.85 | 1,753.85 | 1,698.46 | 1,709.54 | 00:00:00 | | 2004-07-15 | 451,800 | 1,696.00 | 1,705.85 | 1,686.15 | 1,698.46 | 00:00:00 | | 2004-07-16 | 116,300 | 1,704.62 | 1,745.23 | 1,704.62 | 1,745.23 | 00:00:00 | | 2004-07-19 | 207,500 | 1,729.23 | 1,747.69 | 1,710.77 | 1,710.77 | 00:00:00 | | 2004-07-20 | 369,900 | 1,723.08 | 1,723.08 | 1,654.15 | 1,665.23 | 00:00:00 | | 2004-07-21 | 218,300 | 1,667.69 | 1,672.62 | 1,633.23 | 1,633.23 | 00:00:00 | | 2004-07-22 | 332,400 | 1,649.23 | 1,649.23 | 1,596.31 | 1,618.46 | 00:00:00 | | 2004-07-23 | 158,400 | 1,624.62 | 1,655.38 | 1,624.62 | 1,644.31 | 00:00:00 | | 2004-07-26 | 215,400 | 1,649.23 | 1,654.15 | 1,624.62 | 1,624.62 | 00:00:00 | | 2004-07-27 | 239,600 | 1,655.38 | 1,656.62 | 1,612.31 | 1,612.31 | 00:00:00 | | 2004-07-28 | 69,200 | 1,614.77 | 1,655.38 | 1,614.77 | 1,650.46 | 00:00:00 | | 2004-07-29 | 214,700 | 1,655.38 | 1,721.85 | 1,655.38 | 1,708.31 | 00:00:00 | | 2004-07-30 | 262,500 | 1,719.38 | 1,747.69 | 1,699.69 | 1,741.54 | 00:00:00 | | 2004-08-02 | 174,700 | 1,735.38 | 1,750.15 | 1,704.62 | 1,710.77 | 00:00:00 | | 2004-08-03 | 346,800 | 1,707.08 | 1,707.08 | 1,686.15 | 1,698.46 | 00:00:00 | | 2004-08-04 | 332,600 | 1,710.77 | 1,710.77 | 1,655.38 | 1,682.46 | 00:00:00 | | 2004-08-05 | 230,600 | 1,671.38 | 1,698.46 | 1,649.23 | 1,649.23 | 00:00:00 | | 2004-08-06 | 253,600 | 1,649.23 | 1,691.08 | 1,633.23 | 1,636.92 | 00:00:00 | | 2004-08-09 | 270,300 | 1,636.92 | 1,648.00 | 1,607.38 | 1,622.15 | 00:00:00 | | 2004-08-10 | 803,600 | 1,704.62 | 1,755.08 | 1,694.77 | 1,723.08 | 00:00:00 | | 2004-08-11 | 320,400 | 1,746.46 | 1,760.00 | 1,721.85 | 1,732.92 | 00:00:00 | | 2004-08-12 | 715,400 | 1,739.08 | 1,808.00 | 1,737.85 | 1,808.00 | 00:00:00 | | 2004-08-13 | 744,900 | 1,815.38 | 1,944.62 | 1,799.38 | 1,832.62 | 00:00:00 | | 2004-08-16 | 345,500 | 1,821.54 | 1,824.00 | 1,761.23 | 1,778.46 | 00:00:00 | | 2004-08-17 | 149,700 | 1,768.62 | 1,795.69 | 1,768.62 | 1,789.54 | 00:00:00 | | 2004-08-18 | 174,500 | 1,779.69 | 1,814.15 | 1,760.00 | 1,769.85 | 00:00:00 | | 2004-08-19 | 182,800 | 1,766.15 | 1,787.08 | 1,747.69 | 1,766.15 | 00:00:00 | | 2004-08-20 | 187,500 | 1,790.77 | 1,790.77 | 1,742.77 | 1,747.69 | 00:00:00 | | 2004-08-23 | 254,500 | 1,747.69 | 1,766.15 | 1,747.69 | 1,747.69 | 00:00:00 | | 2004-08-24 | 278,900 | 1,731.69 | 1,742.77 | 1,715.69 | 1,720.62 | 00:00:00 | | 2004-08-25 | 292,800 | 1,710.77 | 1,772.31 | 1,705.85 | 1,771.08 | 00:00:00 | | 2004-08-26 | 161,200 | 1,757.54 | 1,796.92 | 1,755.08 | 1,788.31 | 00:00:00 | | 2004-08-27 | 429,700 | 1,784.62 | 1,854.77 | 1,776.00 | 1,840.00 | 00:00:00 | | 2004-08-30 | 0 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 00:00:00 | | 2004-08-31 | 311,500 | 1,833.85 | 1,870.77 | 1,826.46 | 1,844.92 | 00:00:00 | | 2004-09-01 | 150,000 | 1,846.15 | 1,869.54 | 1,824.00 | 1,824.00 | 00:00:00 | | 2004-09-02 | 342,800 | 1,846.15 | 1,858.46 | 1,827.69 | 1,842.46 | 00:00:00 | | 2004-09-03 | 233,300 | 1,846.15 | 1,846.15 | 1,809.23 | 1,814.15 | 00:00:00 | | 2004-09-06 | 358,800 | 1,827.69 | 1,840.00 | 1,809.23 | 1,814.15 | 00:00:00 | | 2004-09-07 | 1,031,800 | 1,827.69 | 1,827.69 | 1,747.69 | 1,784.62 | 00:00:00 | | 2004-09-08 | 776,200 | 1,760.00 | 1,833.85 | 1,758.77 | 1,831.38 | 00:00:00 | | 2004-09-09 | 270,900 | 1,827.69 | 1,831.38 | 1,809.23 | 1,830.15 | 00:00:00 | | 2004-09-10 | 956,400 | 1,840.00 | 1,888.00 | 1,830.15 | 1,885.54 | 00:00:00 | | 2004-09-13 | 281,900 | 1,876.92 | 1,885.54 | 1,851.08 | 1,885.54 | 00:00:00 | | 2004-09-14 | 492,700 | 1,858.46 | 1,883.08 | 1,833.85 | 1,852.31 | 00:00:00 | | 2004-09-15 | 529,700 | 1,858.46 | 1,894.15 | 1,840.00 | 1,864.62 | 00:00:00 | | 2004-09-16 | 456,600 | 1,856.00 | 1,864.62 | 1,833.85 | 1,833.85 | 00:00:00 | | 2004-09-17 | 2,330,200 | 1,895.38 | 1,895.38 | 1,837.54 | 1,876.92 | 00:00:00 | | 2004-09-20 | 617,200 | 1,858.46 | 1,895.38 | 1,846.15 | 1,864.62 | 00:00:00 | | 2004-09-21 | 467,200 | 1,853.54 | 1,867.08 | 1,828.92 | 1,846.15 | 00:00:00 | | 2004-09-22 | 207,700 | 1,833.85 | 1,852.31 | 1,828.92 | 1,846.15 | 00:00:00 | | 2004-09-23 | 607,200 | 1,844.92 | 1,857.23 | 1,723.08 | 1,806.77 | 00:00:00 | | 2004-09-24 | 429,800 | 1,806.77 | 1,836.31 | 1,794.46 | 1,800.62 | 00:00:00 | | 2004-09-27 | 315,100 | 1,808.00 | 1,844.92 | 1,795.69 | 1,844.92 | 00:00:00 | | 2004-09-28 | 416,200 | 1,804.31 | 1,894.15 | 1,804.31 | 1,876.92 | 00:00:00 | | 2004-09-29 | 617,800 | 1,880.62 | 1,881.85 | 1,784.62 | 1,784.62 | 00:00:00 | | 2004-09-30 | 463,500 | 1,784.62 | 1,836.31 | 1,772.31 | 1,784.62 | 00:00:00 | | 2004-10-01 | 452,100 | 1,784.62 | 1,814.15 | 1,779.69 | 1,796.92 | 00:00:00 | | 2004-10-04 | 294,500 | 1,819.08 | 1,846.15 | 1,817.85 | 1,825.23 | 00:00:00 | | 2004-10-05 | 349,900 | 1,822.77 | 1,822.77 | 1,796.92 | 1,809.23 | 00:00:00 | | 2004-10-06 | 343,200 | 1,815.38 | 1,825.23 | 1,788.31 | 1,803.08 | 00:00:00 | | 2004-10-07 | 676,500 | 1,809.23 | 1,854.77 | 1,806.77 | 1,840.00 | 00:00:00 | | 2004-10-08 | 492,300 | 1,833.85 | 1,890.46 | 1,833.85 | 1,870.77 | 00:00:00 | | 2004-10-11 | 381,900 | 1,870.77 | 1,913.85 | 1,832.62 | 1,844.92 | 00:00:00 | | 2004-10-12 | 150,900 | 1,847.38 | 1,857.23 | 1,833.85 | 1,846.15 | 00:00:00 | | 2004-10-13 | 569,600 | 1,874.46 | 1,876.92 | 1,820.31 | 1,833.85 | 00:00:00 | | 2004-10-14 | 348,200 | 1,846.15 | 1,847.38 | 1,825.23 | 1,842.46 | 00:00:00 | | 2004-10-15 | 406,200 | 1,846.15 | 1,895.38 | 1,803.08 | 1,835.08 | 00:00:00 | | 2004-10-18 | 196,500 | 1,827.69 | 1,851.08 | 1,827.69 | 1,844.92 | 00:00:00 | | 2004-10-19 | 307,700 | 1,846.15 | 1,852.31 | 1,809.23 | 1,815.38 | 00:00:00 | | 2004-10-20 | 289,300 | 1,831.38 | 1,831.38 | 1,723.08 | 1,785.85 | 00:00:00 | | 2004-10-21 | 154,900 | 1,779.69 | 1,838.77 | 1,779.69 | 1,817.85 | 00:00:00 | | 2004-10-22 | 123,300 | 1,819.08 | 1,833.85 | 1,809.23 | 1,809.23 | 00:00:00 | | 2004-10-25 | 131,600 | 1,809.23 | 1,821.54 | 1,774.77 | 1,801.85 | 00:00:00 | | 2004-10-26 | 114,600 | 1,811.69 | 1,821.54 | 1,790.77 | 1,821.54 | 00:00:00 | | 2004-10-27 | 86,100 | 1,820.31 | 1,824.00 | 1,801.85 | 1,809.23 | 00:00:00 | | 2004-10-28 | 260,200 | 1,796.92 | 1,867.08 | 1,783.38 | 1,811.69 | 00:00:00 | | 2004-10-29 | 198,200 | 1,810.46 | 1,811.69 | 1,783.38 | 1,811.69 | 00:00:00 | | 2004-11-01 | 244,000 | 1,811.69 | 1,832.62 | 1,804.31 | 1,819.08 | 00:00:00 | | 2004-11-02 | 140,600 | 1,819.08 | 1,824.00 | 1,808.00 | 1,810.46 | 00:00:00 | | 2004-11-03 | 133,000 | 1,833.85 | 1,840.00 | 1,810.46 | 1,840.00 | 00:00:00 | | 2004-11-04 | 255,700 | 1,840.00 | 1,846.15 | 1,832.62 | 1,840.00 | 00:00:00 | | 2004-11-05 | 333,200 | 1,831.38 | 1,831.38 | 1,768.62 | 1,798.15 | 00:00:00 | | 2004-11-08 | 262,400 | 1,799.38 | 1,819.08 | 1,794.46 | 1,796.92 | 00:00:00 | | 2004-11-09 | 384,300 | 1,796.92 | 1,825.23 | 1,793.23 | 1,805.54 | 00:00:00 | | 2004-11-10 | 358,100 | 1,809.23 | 1,821.54 | 1,796.92 | 1,815.38 | 00:00:00 | | 2004-11-11 | 334,200 | 1,811.69 | 1,841.23 | 1,811.69 | 1,838.77 | 00:00:00 | | 2004-11-12 | 428,200 | 1,838.77 | 1,921.23 | 1,838.77 | 1,867.08 | 00:00:00 | | 2004-11-15 | 404,800 | 1,849.85 | 1,879.38 | 1,844.92 | 1,854.77 | 00:00:00 | | 2004-11-16 | 334,000 | 1,848.62 | 1,851.08 | 1,815.38 | 1,840.00 | 00:00:00 | | 2004-11-17 | 243,100 | 1,840.00 | 1,856.00 | 1,833.85 | 1,848.62 | 00:00:00 | | 2004-11-18 | 138,900 | 1,846.15 | 1,889.23 | 1,846.15 | 1,873.23 | 00:00:00 | | 2004-11-19 | 227,700 | 1,883.08 | 1,907.69 | 1,883.08 | 1,904.00 | 00:00:00 | | 2004-11-22 | 345,800 | 1,904.00 | 1,920.00 | 1,875.69 | 1,895.38 | 00:00:00 | | 2004-11-23 | 530,500 | 1,883.08 | 1,945.85 | 1,883.08 | 1,932.31 | 00:00:00 | | 2004-11-24 | 245,100 | 1,932.31 | 1,932.31 | 1,878.15 | 1,895.38 | 00:00:00 | | 2004-11-25 | 305,900 | 1,894.15 | 1,906.46 | 1,886.77 | 1,891.69 | 00:00:00 | | 2004-11-26 | 108,300 | 1,892.92 | 1,916.31 | 1,879.38 | 1,905.23 | 00:00:00 | | 2004-11-29 | 137,900 | 1,896.62 | 1,913.85 | 1,885.54 | 1,891.69 | 00:00:00 | | 2004-11-30 | 482,200 | 1,809.23 | 1,869.54 | 1,790.77 | 1,846.15 | 00:00:00 | | 2004-12-01 | 186,800 | 1,841.23 | 1,883.08 | 1,835.08 | 1,875.69 | 00:00:00 | | 2004-12-02 | 437,200 | 1,894.15 | 1,894.15 | 1,793.23 | 1,793.23 | 00:00:00 | | 2004-12-03 | 408,700 | 1,798.15 | 1,824.00 | 1,753.85 | 1,784.62 | 00:00:00 | | 2004-12-06 | 359,300 | 1,772.31 | 1,787.08 | 1,763.69 | 1,766.15 | 00:00:00 | | 2004-12-07 | 180,800 | 1,771.08 | 1,790.77 | 1,766.15 | 1,769.85 | 00:00:00 | | 2004-12-08 | 742,800 | 1,766.15 | 1,771.08 | 1,688.62 | 1,689.85 | 00:00:00 | | 2004-12-09 | 466,900 | 1,698.46 | 1,735.38 | 1,687.38 | 1,723.08 | 00:00:00 | | 2004-12-10 | 191,400 | 1,739.08 | 1,778.46 | 1,730.46 | 1,773.54 | 00:00:00 | | 2004-12-13 | 190,500 | 1,724.31 | 1,769.85 | 1,724.31 | 1,760.00 | 00:00:00 | | 2004-12-14 | 188,400 | 1,756.31 | 1,778.46 | 1,748.92 | 1,757.54 | 00:00:00 | | 2004-12-15 | 201,200 | 1,742.77 | 1,782.15 | 1,741.54 | 1,761.23 | 00:00:00 | | 2004-12-16 | 556,000 | 1,768.62 | 1,768.62 | 1,676.31 | 1,676.31 | 00:00:00 | | 2004-12-17 | 4,000,200 | 1,353.85 | 1,383.38 | 1,234.46 | 1,372.31 | 00:00:00 | | 2004-12-20 | 862,600 | 1,347.69 | 1,390.77 | 1,292.31 | 1,292.31 | 00:00:00 | | 2004-12-21 | 490,000 | 1,280.00 | 1,356.31 | 1,272.62 | 1,325.54 | 00:00:00 | | 2004-12-22 | 616,000 | 1,332.92 | 1,366.15 | 1,332.92 | 1,355.08 | 00:00:00 | | 2004-12-23 | 296,900 | 1,367.38 | 1,379.69 | 1,347.69 | 1,353.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
