|
 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 | | 2004-12-23 | 296,900 | 1,367.38 | 1,379.69 | 1,347.69 | 1,353.85 | 00:00:00 | | 2004-12-24 | 24,900 | 1,357.54 | 1,357.54 | 1,331.69 | 1,342.77 | 00:00:00 | | 2004-12-27 | 0 | 1,342.77 | 1,342.77 | 1,342.77 | 1,342.77 | 00:00:00 | | 2004-12-28 | 0 | 1,342.77 | 1,342.77 | 1,342.77 | 1,342.77 | 00:00:00 | | 2004-12-29 | 152,400 | 1,366.15 | 1,366.15 | 1,340.31 | 1,347.69 | 00:00:00 | | 2004-12-30 | 115,100 | 1,353.85 | 1,353.85 | 1,323.08 | 1,329.23 | 00:00:00 | | 2004-12-31 | 78,700 | 1,339.08 | 1,342.77 | 1,329.23 | 1,341.54 | 00:00:00 | | 2005-01-03 | 0 | 1,341.54 | 1,341.54 | 1,341.54 | 1,341.54 | 00:00:00 | | 2005-01-04 | 652,600 | 1,340.31 | 1,340.31 | 1,286.15 | 1,292.31 | 00:00:00 | | 2005-01-05 | 332,000 | 1,280.00 | 1,294.77 | 1,264.00 | 1,288.62 | 00:00:00 | | 2005-01-06 | 270,000 | 1,288.62 | 1,288.62 | 1,275.08 | 1,282.46 | 00:00:00 | | 2005-01-07 | 324,800 | 1,293.54 | 1,352.62 | 1,293.54 | 1,316.92 | 00:00:00 | | 2005-01-10 | 343,700 | 1,329.23 | 1,331.69 | 1,284.92 | 1,289.85 | 00:00:00 | | 2005-01-11 | 965,900 | 1,300.92 | 1,341.54 | 1,300.92 | 1,339.08 | 00:00:00 | | 2005-01-12 | 539,000 | 1,347.69 | 1,348.92 | 1,298.46 | 1,314.46 | 00:00:00 | | 2005-01-13 | 180,500 | 1,303.38 | 1,329.23 | 1,298.46 | 1,314.46 | 00:00:00 | | 2005-01-14 | 707,700 | 1,328.00 | 1,353.85 | 1,325.54 | 1,347.69 | 00:00:00 | | 2005-01-17 | 321,000 | 1,344.00 | 1,355.08 | 1,312.00 | 1,344.00 | 00:00:00 | | 2005-01-18 | 1,285,700 | 1,353.85 | 1,437.54 | 1,347.69 | 1,408.00 | 00:00:00 | | 2005-01-19 | 791,300 | 1,416.62 | 1,424.00 | 1,382.15 | 1,404.31 | 00:00:00 | | 2005-01-20 | 792,700 | 1,405.54 | 1,432.62 | 1,368.62 | 1,421.54 | 00:00:00 | | 2005-01-21 | 403,400 | 1,421.54 | 1,444.92 | 1,405.54 | 1,433.85 | 00:00:00 | | 2005-01-24 | 634,200 | 1,433.85 | 1,475.69 | 1,416.62 | 1,473.23 | 00:00:00 | | 2005-01-25 | 622,200 | 1,470.77 | 1,469.54 | 1,448.62 | 1,448.62 | 00:00:00 | | 2005-01-26 | 430,800 | 1,448.62 | 1,462.15 | 1,433.85 | 1,435.08 | 00:00:00 | | 2005-01-27 | 436,500 | 1,432.62 | 1,435.08 | 1,387.08 | 1,409.23 | 00:00:00 | | 2005-01-28 | 359,900 | 1,401.85 | 1,412.92 | 1,382.15 | 1,400.62 | 00:00:00 | | 2005-01-31 | 410,200 | 1,403.08 | 1,403.08 | 1,356.31 | 1,368.62 | 00:00:00 | | 2005-02-01 | 825,300 | 1,366.15 | 1,394.46 | 1,366.15 | 1,378.46 | 00:00:00 | | 2005-02-02 | 268,300 | 1,379.69 | 1,408.00 | 1,379.69 | 1,394.46 | 00:00:00 | | 2005-02-03 | 424,000 | 1,398.15 | 1,425.23 | 1,388.31 | 1,401.85 | 00:00:00 | | 2005-02-04 | 236,200 | 1,398.15 | 1,415.38 | 1,355.08 | 1,405.54 | 00:00:00 | | 2005-02-07 | 172,300 | 1,406.77 | 1,410.46 | 1,388.31 | 1,396.92 | 00:00:00 | | 2005-02-08 | 309,400 | 1,394.46 | 1,431.38 | 1,394.46 | 1,411.69 | 00:00:00 | | 2005-02-09 | 144,000 | 1,414.15 | 1,422.77 | 1,396.92 | 1,411.69 | 00:00:00 | | 2005-02-10 | 297,200 | 1,411.69 | 1,415.38 | 1,362.46 | 1,401.85 | 00:00:00 | | 2005-02-11 | 201,700 | 1,399.38 | 1,412.92 | 1,396.92 | 1,408.00 | 00:00:00 | | 2005-02-14 | 320,200 | 1,406.77 | 1,410.46 | 1,364.92 | 1,373.54 | 00:00:00 | | 2005-02-15 | 604,800 | 1,376.00 | 1,387.08 | 1,340.31 | 1,347.69 | 00:00:00 | | 2005-02-16 | 1,522,100 | 1,350.15 | 1,361.23 | 1,288.62 | 1,312.00 | 00:00:00 | | 2005-02-17 | 1,852,700 | 1,390.77 | 1,415.38 | 1,366.15 | 1,390.77 | 00:00:00 | | 2005-02-18 | 910,100 | 1,379.69 | 1,452.31 | 1,368.62 | 1,452.31 | 00:00:00 | | 2005-02-21 | 698,200 | 1,464.62 | 1,499.08 | 1,398.15 | 1,491.69 | 00:00:00 | | 2005-02-22 | 972,500 | 1,490.46 | 1,506.46 | 1,441.23 | 1,463.38 | 00:00:00 | | 2005-02-23 | 726,500 | 1,458.46 | 1,500.31 | 1,449.85 | 1,490.46 | 00:00:00 | | 2005-02-24 | 459,100 | 1,495.38 | 1,495.38 | 1,473.23 | 1,476.92 | 00:00:00 | | 2005-02-25 | 1,076,200 | 1,485.54 | 1,548.31 | 1,483.08 | 1,532.31 | 00:00:00 | | 2005-02-28 | 674,700 | 1,544.62 | 1,576.62 | 1,543.38 | 1,543.38 | 00:00:00 | | 2005-03-01 | 380,100 | 1,550.77 | 1,560.62 | 1,534.77 | 1,534.77 | 00:00:00 | | 2005-03-02 | 227,300 | 1,526.15 | 1,536.00 | 1,513.85 | 1,526.15 | 00:00:00 | | 2005-03-03 | 759,100 | 1,527.38 | 1,584.00 | 1,515.08 | 1,537.23 | 00:00:00 | | 2005-03-04 | 311,500 | 1,527.38 | 1,555.69 | 1,521.23 | 1,526.15 | 00:00:00 | | 2005-03-07 | 212,000 | 1,518.77 | 1,544.62 | 1,507.69 | 1,507.69 | 00:00:00 | | 2005-03-08 | 306,600 | 1,508.92 | 1,508.92 | 1,481.85 | 1,481.85 | 00:00:00 | | 2005-03-09 | 422,700 | 1,481.85 | 1,528.62 | 1,478.15 | 1,511.38 | 00:00:00 | | 2005-03-10 | 440,000 | 1,516.31 | 1,516.31 | 1,478.15 | 1,491.69 | 00:00:00 | | 2005-03-11 | 359,400 | 1,505.23 | 1,505.23 | 1,464.62 | 1,479.38 | 00:00:00 | | 2005-03-14 | 238,100 | 1,476.92 | 1,491.69 | 1,459.69 | 1,463.38 | 00:00:00 | | 2005-03-15 | 264,500 | 1,469.54 | 1,481.85 | 1,452.31 | 1,453.54 | 00:00:00 | | 2005-03-16 | 281,100 | 1,454.77 | 1,470.77 | 1,433.85 | 1,440.00 | 00:00:00 | | 2005-03-17 | 673,700 | 1,436.31 | 1,453.54 | 1,417.85 | 1,417.85 | 00:00:00 | | 2005-03-18 | 2,437,700 | 1,426.46 | 1,457.23 | 1,404.31 | 1,419.08 | 00:00:00 | | 2005-03-21 | 611,700 | 1,416.62 | 1,433.85 | 1,390.77 | 1,394.46 | 00:00:00 | | 2005-03-22 | 470,100 | 1,394.46 | 1,408.00 | 1,379.69 | 1,401.85 | 00:00:00 | | 2005-03-23 | 1,425,400 | 1,395.69 | 1,441.23 | 1,368.62 | 1,441.23 | 00:00:00 | | 2005-03-24 | 1,060,300 | 1,476.92 | 1,506.46 | 1,440.00 | 1,452.31 | 00:00:00 | | 2005-03-25 | 0 | 1,452.31 | 1,452.31 | 1,452.31 | 1,452.31 | 00:00:00 | | 2005-03-28 | 0 | 1,452.31 | 1,452.31 | 1,452.31 | 1,452.31 | 00:00:00 | | 2005-03-29 | 658,100 | 1,459.69 | 1,459.69 | 1,419.08 | 1,431.38 | 00:00:00 | | 2005-03-30 | 250,700 | 1,420.31 | 1,444.92 | 1,409.23 | 1,409.23 | 00:00:00 | | 2005-03-31 | 557,500 | 1,422.77 | 1,460.92 | 1,411.69 | 1,431.38 | 00:00:00 | | 2005-04-01 | 310,300 | 1,431.38 | 1,469.54 | 1,430.15 | 1,453.54 | 00:00:00 | | 2005-04-04 | 397,700 | 1,456.00 | 1,469.54 | 1,451.08 | 1,452.31 | 00:00:00 | | 2005-04-05 | 298,000 | 1,452.31 | 1,481.85 | 1,442.46 | 1,442.46 | 00:00:00 | | 2005-04-06 | 234,900 | 1,438.77 | 1,454.77 | 1,438.77 | 1,447.38 | 00:00:00 | | 2005-04-07 | 632,400 | 1,440.00 | 1,505.23 | 1,430.15 | 1,496.62 | 00:00:00 | | 2005-04-08 | 407,700 | 1,501.54 | 1,506.46 | 1,472.00 | 1,496.62 | 00:00:00 | | 2005-04-11 | 216,800 | 1,496.62 | 1,496.62 | 1,470.77 | 1,476.92 | 00:00:00 | | 2005-04-12 | 265,100 | 1,476.92 | 1,476.92 | 1,451.08 | 1,452.31 | 00:00:00 | | 2005-04-13 | 310,800 | 1,452.31 | 1,452.31 | 1,417.85 | 1,421.54 | 00:00:00 | | 2005-04-14 | 434,700 | 1,408.00 | 1,422.77 | 1,396.92 | 1,400.62 | 00:00:00 | | 2005-04-15 | 520,600 | 1,387.08 | 1,403.08 | 1,373.54 | 1,376.00 | 00:00:00 | | 2005-04-18 | 606,800 | 1,355.08 | 1,373.54 | 1,332.92 | 1,353.85 | 00:00:00 | | 2005-04-19 | 1,304,600 | 1,403.08 | 1,433.85 | 1,395.69 | 1,417.85 | 00:00:00 | | 2005-04-20 | 895,300 | 1,426.46 | 1,473.23 | 1,415.38 | 1,451.08 | 00:00:00 | | 2005-04-21 | 398,700 | 1,446.15 | 1,460.92 | 1,446.15 | 1,453.54 | 00:00:00 | | 2005-04-22 | 506,500 | 1,470.77 | 1,495.38 | 1,458.46 | 1,490.46 | 00:00:00 | | 2005-04-25 | 475,700 | 1,495.38 | 1,522.46 | 1,490.46 | 1,491.69 | 00:00:00 | | 2005-04-26 | 613,400 | 1,499.08 | 1,499.08 | 1,416.62 | 1,484.31 | 00:00:00 | | 2005-04-27 | 323,700 | 1,473.23 | 1,478.15 | 1,454.77 | 1,464.62 | 00:00:00 | | 2005-04-28 | 427,000 | 1,476.92 | 1,476.92 | 1,426.46 | 1,444.92 | 00:00:00 | | 2005-04-29 | 323,000 | 1,433.85 | 1,444.92 | 1,421.54 | 1,426.46 | 00:00:00 | | 2005-05-02 | 0 | 1,426.46 | 1,426.46 | 1,426.46 | 1,426.46 | 00:00:00 | | 2005-05-03 | 343,900 | 1,436.31 | 1,444.92 | 1,426.46 | 1,432.62 | 00:00:00 | | 2005-05-04 | 463,200 | 1,438.77 | 1,449.85 | 1,398.15 | 1,415.38 | 00:00:00 | | 2005-05-05 | 264,900 | 1,427.69 | 1,453.54 | 1,427.69 | 1,453.54 | 00:00:00 | | 2005-05-06 | 242,200 | 1,453.54 | 1,453.54 | 1,417.85 | 1,446.15 | 00:00:00 | | 2005-05-09 | 312,900 | 1,443.69 | 1,452.31 | 1,427.69 | 1,440.00 | 00:00:00 | | 2005-05-10 | 227,700 | 1,451.08 | 1,452.31 | 1,432.62 | 1,440.00 | 00:00:00 | | 2005-05-11 | 202,100 | 1,433.85 | 1,440.00 | 1,398.15 | 1,419.08 | 00:00:00 | | 2005-05-12 | 184,400 | 1,426.46 | 1,444.92 | 1,416.62 | 1,425.23 | 00:00:00 | | 2005-05-13 | 683,800 | 1,410.46 | 1,426.46 | 1,405.54 | 1,415.38 | 00:00:00 | | 2005-05-16 | 239,100 | 1,408.00 | 1,430.15 | 1,408.00 | 1,420.31 | 00:00:00 | | 2005-05-17 | 271,900 | 1,424.00 | 1,427.69 | 1,366.15 | 1,403.08 | 00:00:00 | | 2005-05-18 | 249,900 | 1,416.62 | 1,433.85 | 1,396.92 | 1,399.38 | 00:00:00 | | 2005-05-19 | 227,200 | 1,406.77 | 1,427.69 | 1,404.31 | 1,420.31 | 00:00:00 | | 2005-05-20 | 132,800 | 1,428.92 | 1,444.92 | 1,395.69 | 1,425.23 | 00:00:00 | | 2005-05-23 | 257,800 | 1,447.38 | 1,447.38 | 1,411.69 | 1,425.23 | 00:00:00 | | 2005-05-24 | 311,300 | 1,442.46 | 1,443.69 | 1,399.38 | 1,421.54 | 00:00:00 | | 2005-05-25 | 421,800 | 1,426.46 | 1,465.85 | 1,405.54 | 1,463.38 | 00:00:00 | | 2005-05-26 | 623,800 | 1,467.08 | 1,527.38 | 1,467.08 | 1,523.69 | 00:00:00 | | 2005-05-27 | 404,300 | 1,515.08 | 1,532.31 | 1,507.69 | 1,516.31 | 00:00:00 | | 2005-05-30 | 0 | 1,516.31 | 1,516.31 | 1,516.31 | 1,516.31 | 00:00:00 | | 2005-05-31 | 225,600 | 1,505.23 | 1,521.23 | 1,494.15 | 1,495.38 | 00:00:00 | | 2005-06-01 | 632,800 | 1,502.77 | 1,606.15 | 1,495.38 | 1,558.15 | 00:00:00 | | 2005-06-02 | 466,800 | 1,547.08 | 1,555.69 | 1,520.00 | 1,545.85 | 00:00:00 | | 2005-06-03 | 0 | 1,545.85 | 1,545.85 | 1,545.85 | 1,545.85 | 00:00:00 | | 2005-06-06 | 208,800 | 1,569.23 | 1,593.85 | 1,566.77 | 1,582.77 | 00:00:00 | | 2005-06-07 | 283,100 | 1,597.54 | 1,597.54 | 1,577.85 | 1,593.85 | 00:00:00 | | 2005-06-08 | 319,800 | 1,570.46 | 1,575.38 | 1,560.62 | 1,570.46 | 00:00:00 | | 2005-06-09 | 146,100 | 1,587.69 | 1,592.62 | 1,571.69 | 1,584.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
