|
 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 | | 2005-11-24 | 824,700 | 2,355.69 | 2,355.69 | 2,297.85 | 2,318.77 | 00:00:00 | | 2005-11-25 | 727,400 | 2,333.54 | 2,349.54 | 2,320.00 | 2,336.00 | 00:00:00 | | 2005-11-28 | 516,800 | 2,337.23 | 2,337.23 | 2,276.92 | 2,283.08 | 00:00:00 | | 2005-11-29 | 1,541,800 | 2,278.15 | 2,281.85 | 2,237.54 | 2,258.46 | 00:00:00 | | 2005-11-30 | 1,269,900 | 2,264.62 | 2,272.00 | 2,237.54 | 2,252.31 | 00:00:00 | | 2005-12-01 | 365,800 | 2,269.54 | 2,317.54 | 2,263.38 | 2,300.31 | 00:00:00 | | 2005-12-02 | 938,600 | 2,299.08 | 2,338.46 | 2,276.92 | 2,324.92 | 00:00:00 | | 2005-12-05 | 1,499,100 | 2,336.00 | 2,338.46 | 2,302.77 | 2,304.00 | 00:00:00 | | 2005-12-06 | 534,000 | 2,313.85 | 2,338.46 | 2,302.77 | 2,323.69 | 00:00:00 | | 2005-12-07 | 540,500 | 2,320.00 | 2,332.31 | 2,278.15 | 2,305.23 | 00:00:00 | | 2005-12-08 | 571,000 | 2,306.46 | 2,316.31 | 2,280.62 | 2,305.23 | 00:00:00 | | 2005-12-09 | 1,144,600 | 2,306.46 | 2,337.23 | 2,285.54 | 2,334.77 | 00:00:00 | | 2005-12-12 | 522,100 | 2,318.77 | 2,332.31 | 2,302.77 | 2,306.46 | 00:00:00 | | 2005-12-13 | 1,101,600 | 2,304.00 | 2,363.08 | 2,304.00 | 2,344.62 | 00:00:00 | | 2005-12-14 | 844,800 | 2,350.77 | 2,350.77 | 2,322.46 | 2,336.00 | 00:00:00 | | 2005-12-15 | 639,100 | 2,334.77 | 2,334.77 | 2,296.62 | 2,308.92 | 00:00:00 | | 2005-12-16 | 882,100 | 2,302.77 | 2,353.23 | 2,302.77 | 2,315.08 | 00:00:00 | | 2005-12-19 | 758,500 | 2,299.08 | 2,315.08 | 2,260.92 | 2,297.85 | 00:00:00 | | 2005-12-20 | 671,700 | 2,295.38 | 2,324.92 | 2,269.54 | 2,308.92 | 00:00:00 | | 2005-12-21 | 645,200 | 2,310.15 | 2,361.85 | 2,300.31 | 2,339.69 | 00:00:00 | | 2005-12-22 | 1,085,700 | 2,344.62 | 2,387.69 | 2,334.77 | 2,372.92 | 00:00:00 | | 2005-12-23 | 90,200 | 2,375.38 | 2,375.38 | 2,348.31 | 2,360.62 | 00:00:00 | | 2005-12-26 | 0 | 2,360.62 | 2,360.62 | 2,360.62 | 2,360.62 | 00:00:00 | | 2005-12-27 | 0 | 2,360.62 | 2,360.62 | 2,360.62 | 2,360.62 | 00:00:00 | | 2005-12-28 | 253,200 | 2,337.23 | 2,368.00 | 2,334.77 | 2,359.38 | 00:00:00 | | 2005-12-29 | 154,000 | 2,371.69 | 2,414.77 | 2,353.23 | 2,364.31 | 00:00:00 | | 2005-12-30 | 308,200 | 2,359.38 | 2,375.38 | 2,334.77 | 2,363.08 | 00:00:00 | | 2006-01-02 | 0 | 2,363.08 | 2,363.08 | 2,363.08 | 2,363.08 | 00:00:00 | | 2006-01-03 | 1,887,800 | 2,363.08 | 2,435.69 | 2,363.08 | 2,408.62 | 00:00:00 | | 2006-01-04 | 815,200 | 2,417.23 | 2,460.31 | 2,417.23 | 2,455.38 | 00:00:00 | | 2006-01-05 | 780,800 | 2,438.15 | 2,510.77 | 2,435.69 | 2,462.77 | 00:00:00 | | 2006-01-06 | 804,500 | 2,455.38 | 2,457.85 | 2,418.46 | 2,430.77 | 00:00:00 | | 2006-01-09 | 1,546,100 | 2,423.38 | 2,434.46 | 2,386.46 | 2,402.46 | 00:00:00 | | 2006-01-10 | 618,800 | 2,379.08 | 2,398.77 | 2,363.08 | 2,369.23 | 00:00:00 | | 2006-01-11 | 388,700 | 2,366.77 | 2,386.46 | 2,363.08 | 2,372.92 | 00:00:00 | | 2006-01-12 | 1,566,900 | 2,382.77 | 2,448.00 | 2,364.31 | 2,439.38 | 00:00:00 | | 2006-01-13 | 174,700 | 2,452.92 | 2,452.92 | 2,412.31 | 2,422.15 | 00:00:00 | | 2006-01-16 | 654,600 | 2,420.92 | 2,430.77 | 2,388.92 | 2,428.31 | 00:00:00 | | 2006-01-17 | 1,204,800 | 2,428.31 | 2,436.92 | 2,395.08 | 2,424.62 | 00:00:00 | | 2006-01-18 | 971,800 | 2,416.00 | 2,424.62 | 2,396.31 | 2,419.69 | 00:00:00 | | 2006-01-19 | 764,200 | 2,424.62 | 2,436.92 | 2,395.08 | 2,402.46 | 00:00:00 | | 2006-01-20 | 1,435,800 | 2,414.77 | 2,423.38 | 2,391.38 | 2,395.08 | 00:00:00 | | 2006-01-23 | 510,000 | 2,369.23 | 2,407.38 | 2,364.31 | 2,371.69 | 00:00:00 | | 2006-01-24 | 801,500 | 2,355.69 | 2,374.15 | 2,355.69 | 2,368.00 | 00:00:00 | | 2006-01-25 | 1,089,900 | 2,381.54 | 2,417.23 | 2,333.54 | 2,395.08 | 00:00:00 | | 2006-01-26 | 1,118,400 | 2,412.31 | 2,419.69 | 2,369.23 | 2,376.62 | 00:00:00 | | 2006-01-27 | 687,000 | 2,401.23 | 2,417.23 | 2,380.31 | 2,395.08 | 00:00:00 | | 2006-01-30 | 1,211,600 | 2,387.69 | 2,390.15 | 2,363.08 | 2,374.15 | 00:00:00 | | 2006-01-31 | 1,001,700 | 2,363.08 | 2,418.46 | 2,343.38 | 2,371.69 | 00:00:00 | | 2006-02-01 | 837,300 | 2,363.08 | 2,392.62 | 2,345.85 | 2,386.46 | 00:00:00 | | 2006-02-02 | 2,548,400 | 2,386.46 | 2,436.92 | 2,364.31 | 2,413.54 | 00:00:00 | | 2006-02-03 | 1,299,300 | 2,413.54 | 2,432.00 | 2,392.62 | 2,418.46 | 00:00:00 | | 2006-02-06 | 1,900,200 | 2,400.00 | 2,404.92 | 2,343.38 | 2,343.38 | 00:00:00 | | 2006-02-07 | 1,679,000 | 2,343.38 | 2,353.23 | 2,241.23 | 2,254.77 | 00:00:00 | | 2006-02-08 | 1,857,000 | 2,230.15 | 2,274.46 | 2,193.23 | 2,251.08 | 00:00:00 | | 2006-02-09 | 2,061,700 | 2,249.85 | 2,252.31 | 2,203.08 | 2,216.62 | 00:00:00 | | 2006-02-10 | 1,359,200 | 2,205.54 | 2,256.00 | 2,190.77 | 2,233.85 | 00:00:00 | | 2006-02-13 | 965,700 | 2,233.85 | 2,253.54 | 2,205.54 | 2,215.38 | 00:00:00 | | 2006-02-14 | 2,499,700 | 2,227.69 | 2,227.69 | 2,153.85 | 2,219.08 | 00:00:00 | | 2006-02-15 | 1,409,200 | 2,219.08 | 2,289.23 | 2,215.38 | 2,263.38 | 00:00:00 | | 2006-02-16 | 1,658,600 | 2,289.23 | 2,326.15 | 2,264.62 | 2,324.92 | 00:00:00 | | 2006-02-17 | 1,222,800 | 2,317.54 | 2,360.62 | 2,283.08 | 2,343.38 | 00:00:00 | | 2006-02-20 | 827,200 | 2,343.38 | 2,343.38 | 2,300.31 | 2,305.23 | 00:00:00 | | 2006-02-21 | 1,158,700 | 2,313.85 | 2,347.08 | 2,302.77 | 2,322.46 | 00:00:00 | | 2006-02-22 | 1,144,000 | 2,301.54 | 2,328.62 | 2,301.54 | 2,313.85 | 00:00:00 | | 2006-02-23 | 3,266,000 | 2,320.00 | 2,445.54 | 2,300.31 | 2,408.62 | 00:00:00 | | 2006-02-24 | 2,437,700 | 2,427.08 | 2,445.54 | 2,360.62 | 2,376.62 | 00:00:00 | | 2006-02-27 | 697,800 | 2,388.92 | 2,428.31 | 2,364.31 | 2,402.46 | 00:00:00 | | 2006-02-28 | 1,173,500 | 2,390.15 | 2,396.31 | 2,342.15 | 2,375.38 | 00:00:00 | | 2006-03-01 | 1,194,500 | 2,356.92 | 2,400.00 | 2,356.92 | 2,381.54 | 00:00:00 | | 2006-03-02 | 4,404,200 | 2,376.62 | 2,416.00 | 2,375.38 | 2,412.31 | 00:00:00 | | 2006-03-03 | 2,923,400 | 2,461.54 | 2,547.69 | 2,445.54 | 2,457.85 | 00:00:00 | | 2006-03-06 | 1,126,500 | 2,470.15 | 2,476.31 | 2,406.15 | 2,414.77 | 00:00:00 | | 2006-03-07 | 2,333,900 | 2,409.85 | 2,411.08 | 2,320.00 | 2,322.46 | 00:00:00 | | 2006-03-08 | 1,425,000 | 2,308.92 | 2,343.38 | 2,279.38 | 2,315.08 | 00:00:00 | | 2006-03-09 | 692,700 | 2,315.08 | 2,400.00 | 2,295.38 | 2,305.23 | 00:00:00 | | 2006-03-10 | 993,200 | 2,308.92 | 2,370.46 | 2,308.92 | 2,356.92 | 00:00:00 | | 2006-03-13 | 3,773,700 | 2,368.00 | 2,392.62 | 2,363.08 | 2,384.00 | 00:00:00 | | 2006-03-14 | 4,560,800 | 2,486.15 | 2,560.00 | 2,473.85 | 2,539.08 | 00:00:00 | | 2006-03-15 | 2,229,900 | 2,547.69 | 2,638.77 | 2,547.69 | 2,606.77 | 00:00:00 | | 2006-03-16 | 2,682,500 | 2,619.08 | 2,652.31 | 2,619.08 | 2,640.00 | 00:00:00 | | 2006-03-17 | 1,478,500 | 2,654.77 | 2,678.15 | 2,621.54 | 2,678.15 | 00:00:00 | | 2006-03-20 | 1,248,300 | 2,679.38 | 2,680.62 | 2,606.77 | 2,617.85 | 00:00:00 | | 2006-03-21 | 1,251,600 | 2,609.23 | 2,646.15 | 2,561.23 | 2,624.00 | 00:00:00 | | 2006-03-22 | 798,400 | 2,608.00 | 2,638.77 | 2,596.92 | 2,616.62 | 00:00:00 | | 2006-03-23 | 1,410,100 | 2,630.15 | 2,630.15 | 2,590.77 | 2,594.46 | 00:00:00 | | 2006-03-24 | 1,096,200 | 2,605.54 | 2,662.15 | 2,598.15 | 2,646.15 | 00:00:00 | | 2006-03-27 | 655,900 | 2,654.77 | 2,662.15 | 2,625.23 | 2,630.15 | 00:00:00 | | 2006-03-28 | 1,424,900 | 2,643.69 | 2,667.08 | 2,614.15 | 2,627.69 | 00:00:00 | | 2006-03-29 | 1,948,700 | 2,633.85 | 2,662.15 | 2,615.38 | 2,658.46 | 00:00:00 | | 2006-03-30 | 652,600 | 2,657.23 | 2,683.08 | 2,657.23 | 2,676.92 | 00:00:00 | | 2006-03-31 | 1,427,500 | 2,683.08 | 2,702.77 | 2,601.85 | 2,615.38 | 00:00:00 | | 2006-04-03 | 1,336,100 | 2,615.38 | 2,707.69 | 2,615.38 | 2,700.31 | 00:00:00 | | 2006-04-04 | 1,007,100 | 2,684.31 | 2,688.00 | 2,644.92 | 2,659.69 | 00:00:00 | | 2006-04-05 | 1,802,800 | 2,651.08 | 2,695.38 | 2,620.31 | 2,635.08 | 00:00:00 | | 2006-04-06 | 660,600 | 2,644.92 | 2,690.46 | 2,633.85 | 2,675.69 | 00:00:00 | | 2006-04-07 | 552,900 | 2,680.62 | 2,697.85 | 2,665.85 | 2,691.69 | 00:00:00 | | 2006-04-10 | 1,266,400 | 2,679.38 | 2,699.08 | 2,658.46 | 2,695.38 | 00:00:00 | | 2006-04-11 | 1,608,300 | 2,686.77 | 2,732.31 | 2,685.54 | 2,696.62 | 00:00:00 | | 2006-04-12 | 1,056,600 | 2,684.31 | 2,684.31 | 2,646.15 | 2,667.08 | 00:00:00 | | 2006-04-13 | 591,100 | 2,659.69 | 2,704.00 | 2,657.23 | 2,701.54 | 00:00:00 | | 2006-04-14 | 0 | 2,701.54 | 2,701.54 | 2,701.54 | 2,701.54 | 00:00:00 | | 2006-04-17 | 0 | 2,701.54 | 2,701.54 | 2,701.54 | 2,701.54 | 00:00:00 | | 2006-04-18 | 1,631,900 | 2,701.54 | 2,772.92 | 2,696.62 | 2,766.77 | 00:00:00 | | 2006-04-19 | 1,269,800 | 2,792.62 | 2,793.85 | 2,744.62 | 2,790.15 | 00:00:00 | | 2006-04-20 | 2,295,800 | 2,785.23 | 2,929.23 | 2,785.23 | 2,856.62 | 00:00:00 | | 2006-04-21 | 1,195,300 | 2,873.85 | 2,982.15 | 2,862.77 | 2,952.62 | 00:00:00 | | 2006-04-24 | 1,044,300 | 2,925.54 | 3,052.31 | 2,925.54 | 2,977.23 | 00:00:00 | | 2006-04-25 | 2,045,100 | 2,984.62 | 2,995.69 | 2,914.46 | 2,916.92 | 00:00:00 | | 2006-04-26 | 905,800 | 2,936.62 | 2,962.46 | 2,932.92 | 2,944.00 | 00:00:00 | | 2006-04-27 | 1,624,100 | 2,934.15 | 2,961.23 | 2,828.31 | 2,900.92 | 00:00:00 | | 2006-04-28 | 970,000 | 2,900.92 | 2,905.85 | 2,825.85 | 2,862.77 | 00:00:00 | | 2006-05-01 | 0 | 2,862.77 | 2,862.77 | 2,862.77 | 2,862.77 | 00:00:00 | | 2006-05-02 | 998,100 | 2,953.85 | 3,022.77 | 2,951.38 | 3,012.92 | 00:00:00 | | 2006-05-03 | 874,300 | 3,026.46 | 3,089.23 | 2,985.85 | 2,994.46 | 00:00:00 | | 2006-05-04 | 892,700 | 3,005.54 | 3,012.92 | 2,947.69 | 3,003.08 | 00:00:00 | | 2006-05-05 | 725,000 | 3,017.85 | 3,096.62 | 2,984.62 | 3,086.77 | 00:00:00 | | 2006-05-08 | 1,323,300 | 3,108.92 | 3,160.62 | 3,030.15 | 3,064.62 | 00:00:00 | | 2006-05-09 | 545,500 | 3,059.69 | 3,076.92 | 3,004.31 | 3,052.31 | 00:00:00 | | 2006-05-10 | 1,376,500 | 2,941.54 | 3,042.46 | 2,939.08 | 2,976.00 | 00:00:00 | | 2006-05-11 | 1,132,600 | 2,966.15 | 3,021.54 | 2,966.15 | 2,972.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
