|
 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 | | 2005-06-09 | 146,100 | 1,587.69 | 1,592.62 | 1,571.69 | 1,584.00 | 00:00:00 | | 2005-06-10 | 555,600 | 1,586.46 | 1,622.15 | 1,586.46 | 1,600.00 | 00:00:00 | | 2005-06-13 | 606,000 | 1,618.46 | 1,665.23 | 1,616.00 | 1,665.23 | 00:00:00 | | 2005-06-14 | 324,700 | 1,651.69 | 1,670.15 | 1,640.62 | 1,651.69 | 00:00:00 | | 2005-06-15 | 252,400 | 1,646.77 | 1,660.31 | 1,643.08 | 1,651.69 | 00:00:00 | | 2005-06-16 | 556,300 | 1,660.31 | 1,721.85 | 1,648.00 | 1,707.08 | 00:00:00 | | 2005-06-17 | 333,300 | 1,707.08 | 1,785.85 | 1,700.92 | 1,745.23 | 00:00:00 | | 2005-06-20 | 357,600 | 1,750.15 | 1,769.85 | 1,736.62 | 1,741.54 | 00:00:00 | | 2005-06-21 | 364,200 | 1,737.85 | 1,737.85 | 1,681.23 | 1,688.62 | 00:00:00 | | 2005-06-22 | 408,600 | 1,686.15 | 1,693.54 | 1,649.23 | 1,662.77 | 00:00:00 | | 2005-06-23 | 508,100 | 1,667.69 | 1,731.69 | 1,665.23 | 1,729.23 | 00:00:00 | | 2005-06-24 | 438,000 | 1,721.85 | 1,736.62 | 1,716.92 | 1,716.92 | 00:00:00 | | 2005-06-27 | 111,100 | 1,713.23 | 1,734.15 | 1,698.46 | 1,723.08 | 00:00:00 | | 2005-06-28 | 379,400 | 1,734.15 | 1,780.92 | 1,729.23 | 1,731.69 | 00:00:00 | | 2005-06-29 | 736,900 | 1,725.54 | 1,735.38 | 1,670.15 | 1,677.54 | 00:00:00 | | 2005-06-30 | 810,600 | 1,673.85 | 1,673.85 | 1,649.23 | 1,659.08 | 00:00:00 | | 2005-07-01 | 403,600 | 1,664.00 | 1,700.92 | 1,650.46 | 1,698.46 | 00:00:00 | | 2005-07-04 | 519,400 | 1,707.08 | 1,735.38 | 1,698.46 | 1,713.23 | 00:00:00 | | 2005-07-05 | 362,500 | 1,710.77 | 1,729.23 | 1,705.85 | 1,721.85 | 00:00:00 | | 2005-07-06 | 581,800 | 1,735.38 | 1,763.69 | 1,732.92 | 1,753.85 | 00:00:00 | | 2005-07-07 | 557,600 | 1,755.08 | 1,756.31 | 1,664.00 | 1,737.85 | 00:00:00 | | 2005-07-08 | 283,000 | 1,756.31 | 1,784.62 | 1,748.92 | 1,777.23 | 00:00:00 | | 2005-07-11 | 536,800 | 1,787.08 | 1,787.08 | 1,752.62 | 1,760.00 | 00:00:00 | | 2005-07-12 | 416,300 | 1,763.69 | 1,763.69 | 1,708.31 | 1,736.62 | 00:00:00 | | 2005-07-13 | 456,800 | 1,746.46 | 1,772.31 | 1,729.23 | 1,739.08 | 00:00:00 | | 2005-07-14 | 981,500 | 1,729.23 | 1,742.77 | 1,713.23 | 1,723.08 | 00:00:00 | | 2005-07-15 | 1,711,800 | 1,731.69 | 1,731.69 | 1,673.85 | 1,704.62 | 00:00:00 | | 2005-07-18 | 1,091,200 | 1,714.46 | 1,731.69 | 1,673.85 | 1,694.77 | 00:00:00 | | 2005-07-19 | 634,100 | 1,686.15 | 1,718.15 | 1,686.15 | 1,709.54 | 00:00:00 | | 2005-07-20 | 877,800 | 1,715.69 | 1,734.15 | 1,662.77 | 1,704.62 | 00:00:00 | | 2005-07-21 | 999,700 | 1,716.92 | 1,730.46 | 1,684.92 | 1,714.46 | 00:00:00 | | 2005-07-22 | 420,200 | 1,725.54 | 1,730.46 | 1,686.15 | 1,729.23 | 00:00:00 | | 2005-07-25 | 649,400 | 1,755.08 | 1,762.46 | 1,725.54 | 1,761.23 | 00:00:00 | | 2005-07-26 | 564,300 | 1,748.92 | 1,776.00 | 1,748.92 | 1,773.54 | 00:00:00 | | 2005-07-27 | 947,900 | 1,771.08 | 1,814.15 | 1,764.92 | 1,805.54 | 00:00:00 | | 2005-07-28 | 541,400 | 1,806.77 | 1,821.54 | 1,785.85 | 1,811.69 | 00:00:00 | | 2005-07-29 | 940,800 | 1,821.54 | 1,846.15 | 1,819.08 | 1,846.15 | 00:00:00 | | 2005-08-01 | 1,028,500 | 1,840.00 | 1,900.31 | 1,814.15 | 1,900.31 | 00:00:00 | | 2005-08-02 | 1,001,700 | 1,892.92 | 1,895.38 | 1,872.00 | 1,879.38 | 00:00:00 | | 2005-08-03 | 1,603,500 | 1,873.23 | 1,952.00 | 1,868.31 | 1,950.77 | 00:00:00 | | 2005-08-04 | 1,331,200 | 1,944.62 | 1,990.15 | 1,894.15 | 1,956.92 | 00:00:00 | | 2005-08-05 | 537,300 | 1,939.69 | 1,968.00 | 1,939.69 | 1,958.15 | 00:00:00 | | 2005-08-08 | 550,600 | 1,950.77 | 1,981.54 | 1,950.77 | 1,981.54 | 00:00:00 | | 2005-08-09 | 2,661,300 | 1,990.15 | 2,150.15 | 1,986.46 | 2,116.92 | 00:00:00 | | 2005-08-10 | 974,200 | 2,123.08 | 2,187.08 | 2,123.08 | 2,184.62 | 00:00:00 | | 2005-08-11 | 1,192,500 | 2,185.85 | 2,221.54 | 2,180.92 | 2,203.08 | 00:00:00 | | 2005-08-12 | 2,036,000 | 2,224.00 | 2,224.00 | 2,169.85 | 2,172.31 | 00:00:00 | | 2005-08-15 | 2,332,600 | 2,177.23 | 2,177.23 | 2,129.23 | 2,129.23 | 00:00:00 | | 2005-08-16 | 1,028,100 | 2,151.38 | 2,151.38 | 2,081.23 | 2,087.38 | 00:00:00 | | 2005-08-17 | 590,600 | 2,070.15 | 2,092.31 | 2,041.85 | 2,043.08 | 00:00:00 | | 2005-08-18 | 569,100 | 2,040.62 | 2,082.46 | 2,030.77 | 2,067.69 | 00:00:00 | | 2005-08-19 | 290,700 | 2,073.85 | 2,120.62 | 2,073.85 | 2,105.85 | 00:00:00 | | 2005-08-22 | 569,000 | 2,116.92 | 2,129.23 | 2,115.69 | 2,120.62 | 00:00:00 | | 2005-08-23 | 597,300 | 2,109.54 | 2,139.08 | 2,109.54 | 2,123.08 | 00:00:00 | | 2005-08-24 | 1,110,100 | 2,128.00 | 2,137.85 | 2,094.77 | 2,130.46 | 00:00:00 | | 2005-08-25 | 314,500 | 2,129.23 | 2,140.31 | 2,118.15 | 2,118.15 | 00:00:00 | | 2005-08-26 | 271,200 | 2,129.23 | 2,141.54 | 2,115.69 | 2,137.85 | 00:00:00 | | 2005-08-29 | 0 | 2,137.85 | 2,137.85 | 2,137.85 | 2,137.85 | 00:00:00 | | 2005-08-30 | 567,100 | 2,168.62 | 2,168.62 | 2,116.92 | 2,135.38 | 00:00:00 | | 2005-08-31 | 854,900 | 2,147.69 | 2,185.85 | 2,135.38 | 2,179.69 | 00:00:00 | | 2005-09-01 | 1,014,200 | 2,199.38 | 2,199.38 | 2,162.46 | 2,168.62 | 00:00:00 | | 2005-09-02 | 951,800 | 2,168.62 | 2,198.15 | 2,156.31 | 2,166.15 | 00:00:00 | | 2005-09-05 | 1,279,700 | 2,176.00 | 2,183.38 | 2,155.08 | 2,168.62 | 00:00:00 | | 2005-09-06 | 908,500 | 2,166.15 | 2,189.54 | 2,137.85 | 2,156.31 | 00:00:00 | | 2005-09-07 | 2,438,600 | 2,172.31 | 2,231.38 | 2,161.23 | 2,201.85 | 00:00:00 | | 2005-09-08 | 644,000 | 2,196.92 | 2,215.38 | 2,183.38 | 2,195.69 | 00:00:00 | | 2005-09-09 | 1,014,700 | 2,199.38 | 2,285.54 | 2,199.38 | 2,252.31 | 00:00:00 | | 2005-09-12 | 1,128,700 | 2,274.46 | 2,286.77 | 2,238.77 | 2,240.00 | 00:00:00 | | 2005-09-13 | 1,006,100 | 2,247.38 | 2,249.85 | 2,151.38 | 2,188.31 | 00:00:00 | | 2005-09-14 | 429,600 | 2,195.69 | 2,254.77 | 2,182.15 | 2,254.77 | 00:00:00 | | 2005-09-15 | 715,700 | 2,267.08 | 2,313.85 | 2,248.62 | 2,276.92 | 00:00:00 | | 2005-09-16 | 3,234,300 | 2,265.85 | 2,318.77 | 2,264.62 | 2,313.85 | 00:00:00 | | 2005-09-19 | 2,077,000 | 2,294.15 | 2,363.08 | 2,288.00 | 2,355.69 | 00:00:00 | | 2005-09-20 | 2,903,400 | 2,459.08 | 2,519.38 | 2,444.31 | 2,472.62 | 00:00:00 | | 2005-09-21 | 1,438,100 | 2,441.85 | 2,457.85 | 2,416.00 | 2,443.08 | 00:00:00 | | 2005-09-22 | 1,886,900 | 2,446.77 | 2,486.15 | 2,438.15 | 2,483.69 | 00:00:00 | | 2005-09-23 | 1,721,900 | 2,486.15 | 2,504.62 | 2,425.85 | 2,461.54 | 00:00:00 | | 2005-09-26 | 1,120,400 | 2,486.15 | 2,486.15 | 2,393.85 | 2,418.46 | 00:00:00 | | 2005-09-27 | 1,858,100 | 2,391.38 | 2,459.08 | 2,391.38 | 2,419.69 | 00:00:00 | | 2005-09-28 | 1,016,300 | 2,424.62 | 2,443.08 | 2,400.00 | 2,424.62 | 00:00:00 | | 2005-09-29 | 1,168,800 | 2,428.31 | 2,449.23 | 2,427.08 | 2,441.85 | 00:00:00 | | 2005-09-30 | 903,900 | 2,448.00 | 2,471.38 | 2,406.15 | 2,413.54 | 00:00:00 | | 2005-10-03 | 501,400 | 2,439.38 | 2,439.38 | 2,388.92 | 2,404.92 | 00:00:00 | | 2005-10-04 | 569,300 | 2,397.54 | 2,423.38 | 2,391.38 | 2,413.54 | 00:00:00 | | 2005-10-05 | 820,100 | 2,392.62 | 2,422.15 | 2,360.62 | 2,368.00 | 00:00:00 | | 2005-10-06 | 1,213,600 | 2,355.69 | 2,355.69 | 2,290.46 | 2,312.62 | 00:00:00 | | 2005-10-07 | 1,115,600 | 2,299.08 | 2,337.23 | 2,270.77 | 2,272.00 | 00:00:00 | | 2005-10-10 | 784,500 | 2,283.08 | 2,301.54 | 2,267.08 | 2,273.23 | 00:00:00 | | 2005-10-11 | 1,017,900 | 2,262.15 | 2,321.23 | 2,262.15 | 2,296.62 | 00:00:00 | | 2005-10-12 | 1,515,400 | 2,311.38 | 2,320.00 | 2,258.46 | 2,258.46 | 00:00:00 | | 2005-10-13 | 3,298,500 | 2,258.46 | 2,258.46 | 2,108.31 | 2,112.00 | 00:00:00 | | 2005-10-14 | 2,722,300 | 2,112.00 | 2,140.31 | 2,061.54 | 2,096.00 | 00:00:00 | | 2005-10-17 | 1,282,700 | 2,107.08 | 2,135.38 | 2,093.54 | 2,103.38 | 00:00:00 | | 2005-10-18 | 895,100 | 2,103.38 | 2,130.46 | 2,066.46 | 2,077.54 | 00:00:00 | | 2005-10-19 | 2,453,700 | 2,061.54 | 2,061.54 | 1,943.38 | 1,959.38 | 00:00:00 | | 2005-10-20 | 2,898,700 | 2,006.15 | 2,141.54 | 1,993.85 | 2,008.62 | 00:00:00 | | 2005-10-21 | 1,109,200 | 2,008.62 | 2,041.85 | 1,953.23 | 2,035.69 | 00:00:00 | | 2005-10-24 | 864,500 | 2,048.00 | 2,070.15 | 2,038.15 | 2,062.77 | 00:00:00 | | 2005-10-25 | 798,300 | 2,052.92 | 2,075.08 | 2,043.08 | 2,055.38 | 00:00:00 | | 2005-10-26 | 836,000 | 2,076.31 | 2,140.31 | 2,076.31 | 2,123.08 | 00:00:00 | | 2005-10-27 | 887,100 | 2,109.54 | 2,109.54 | 2,060.31 | 2,080.00 | 00:00:00 | | 2005-10-28 | 1,476,200 | 2,067.69 | 2,067.69 | 2,014.77 | 2,059.08 | 00:00:00 | | 2005-10-31 | 2,090,600 | 2,073.85 | 2,146.46 | 2,032.00 | 2,125.54 | 00:00:00 | | 2005-11-01 | 1,235,000 | 2,118.15 | 2,135.38 | 2,098.46 | 2,123.08 | 00:00:00 | | 2005-11-02 | 878,500 | 2,131.69 | 2,161.23 | 2,131.69 | 2,135.38 | 00:00:00 | | 2005-11-03 | 894,900 | 2,135.38 | 2,221.54 | 2,135.38 | 2,212.92 | 00:00:00 | | 2005-11-04 | 915,000 | 2,220.31 | 2,237.54 | 2,195.69 | 2,217.85 | 00:00:00 | | 2005-11-07 | 595,300 | 2,166.15 | 2,212.92 | 2,157.54 | 2,180.92 | 00:00:00 | | 2005-11-08 | 879,500 | 2,178.46 | 2,230.15 | 2,158.77 | 2,166.15 | 00:00:00 | | 2005-11-09 | 441,600 | 2,196.92 | 2,198.15 | 2,157.54 | 2,166.15 | 00:00:00 | | 2005-11-10 | 3,124,200 | 2,190.77 | 2,326.15 | 2,190.77 | 2,276.92 | 00:00:00 | | 2005-11-11 | 2,355,000 | 2,283.08 | 2,283.08 | 2,224.00 | 2,240.00 | 00:00:00 | | 2005-11-14 | 795,600 | 2,246.15 | 2,307.69 | 2,246.15 | 2,294.15 | 00:00:00 | | 2005-11-15 | 634,500 | 2,300.31 | 2,323.69 | 2,273.23 | 2,313.85 | 00:00:00 | | 2005-11-16 | 967,400 | 2,323.69 | 2,323.69 | 2,281.85 | 2,292.92 | 00:00:00 | | 2005-11-17 | 762,100 | 2,305.23 | 2,336.00 | 2,304.00 | 2,333.54 | 00:00:00 | | 2005-11-18 | 1,247,400 | 2,337.23 | 2,366.77 | 2,327.38 | 2,353.23 | 00:00:00 | | 2005-11-21 | 1,029,200 | 2,371.69 | 2,381.54 | 2,363.08 | 2,376.62 | 00:00:00 | | 2005-11-22 | 1,161,800 | 2,376.62 | 2,382.77 | 2,364.31 | 2,369.23 | 00:00:00 | | 2005-11-23 | 1,138,000 | 2,363.08 | 2,374.15 | 2,321.23 | 2,336.00 | 00:00:00 | | 2005-11-24 | 824,700 | 2,355.69 | 2,355.69 | 2,297.85 | 2,318.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
