|
 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 | | 2006-05-11 | 1,132,600 | 2,966.15 | 3,021.54 | 2,966.15 | 2,972.31 | 00:00:00 | | 2006-05-12 | 938,100 | 2,976.00 | 2,978.46 | 2,873.85 | 2,889.85 | 00:00:00 | | 2006-05-15 | 1,063,000 | 2,889.85 | 2,883.69 | 2,743.77 | 2,793.85 | 00:00:00 | | 2006-05-16 | 1,629,500 | 2,803.69 | 2,808.62 | 2,713.85 | 2,760.62 | 00:00:00 | | 2006-05-17 | 1,225,000 | 2,739.69 | 2,811.77 | 2,640.00 | 2,657.23 | 00:00:00 | | 2006-05-18 | 1,980,500 | 2,642.46 | 2,642.46 | 2,534.15 | 2,546.46 | 00:00:00 | | 2006-05-19 | 1,824,300 | 2,519.38 | 2,660.92 | 2,527.69 | 2,605.54 | 00:00:00 | | 2006-05-22 | 2,299,000 | 2,594.46 | 2,600.39 | 2,427.08 | 2,440.62 | 00:00:00 | | 2006-05-23 | 1,483,100 | 2,441.85 | 2,707.69 | 2,469.76 | 2,691.69 | 00:00:00 | | 2006-05-24 | 2,227,700 | 2,646.15 | 2,716.31 | 2,563.69 | 2,563.69 | 00:00:00 | | 2006-05-25 | 592,100 | 2,537.85 | 2,650.86 | 2,554.38 | 2,648.62 | 00:00:00 | | 2006-05-26 | 926,300 | 2,674.46 | 2,755.00 | 2,655.02 | 2,738.46 | 00:00:00 | | 2006-05-29 | 0 | 2,738.46 | 2,738.46 | 2,738.46 | 2,738.46 | 00:00:00 | | 2006-05-30 | 867,500 | 2,742.15 | 2,737.01 | 2,640.00 | 2,640.00 | 00:00:00 | | 2006-05-31 | 544,900 | 2,605.54 | 2,707.69 | 2,560.00 | 2,699.08 | 00:00:00 | | 2006-06-01 | 1,108,900 | 2,669.54 | 2,701.16 | 2,643.51 | 2,670.77 | 00:00:00 | | 2006-06-02 | 535,600 | 2,771.69 | 2,713.46 | 2,656.00 | 2,670.77 | 00:00:00 | | 2006-06-05 | 259,100 | 2,578.46 | 2,715.93 | 2,655.61 | 2,659.69 | 00:00:00 | | 2006-06-06 | 1,376,300 | 2,649.85 | 2,659.69 | 2,547.69 | 2,560.00 | 00:00:00 | | 2006-06-07 | 980,900 | 2,555.08 | 2,579.08 | 2,509.83 | 2,513.23 | 00:00:00 | | 2006-06-08 | 3,273,800 | 2,452.92 | 2,520.27 | 1,389.83 | 2,369.23 | 00:00:00 | | 2006-06-09 | 1,319,400 | 2,391.38 | 2,473.23 | 2,369.23 | 2,460.31 | 00:00:00 | | 2006-06-12 | 1,338,500 | 2,448.00 | 2,491.08 | 2,427.08 | 2,443.08 | 00:00:00 | | 2006-06-13 | 2,248,400 | 2,411.08 | 2,403.08 | 2,269.99 | 2,327.38 | 00:00:00 | | 2006-06-14 | 1,460,600 | 2,318.77 | 2,352.31 | 2,276.92 | 2,308.92 | 00:00:00 | | 2006-06-15 | 1,522,300 | 2,326.15 | 2,450.46 | 2,319.38 | 2,412.31 | 00:00:00 | | 2006-06-16 | 1,452,500 | 2,456.62 | 2,508.37 | 2,330.81 | 2,393.85 | 00:00:00 | | 2006-06-19 | 1,388,400 | 2,417.23 | 2,441.85 | 2,375.38 | 2,385.23 | 00:00:00 | | 2006-06-20 | 1,445,000 | 2,345.85 | 2,369.23 | 2,327.38 | 2,363.08 | 00:00:00 | | 2006-06-21 | 990,400 | 2,377.85 | 2,386.77 | 2,322.02 | 2,380.31 | 00:00:00 | | 2006-06-22 | 910,000 | 2,419.69 | 2,475.62 | 2,406.15 | 2,430.77 | 00:00:00 | | 2006-06-23 | 1,503,100 | 2,422.15 | 2,569.46 | 2,421.80 | 2,548.92 | 00:00:00 | | 2006-06-26 | 695,400 | 2,548.92 | 2,548.48 | 2,433.90 | 2,530.46 | 00:00:00 | | 2006-06-27 | 1,025,200 | 2,555.08 | 2,578.46 | 2,410.53 | 2,562.46 | 00:00:00 | | 2006-06-28 | 1,365,400 | 2,540.31 | 2,640.00 | 2,540.31 | 2,630.15 | 00:00:00 | | 2006-06-29 | 1,186,700 | 2,640.00 | 2,667.08 | 2,630.15 | 2,652.31 | 00:00:00 | | 2006-06-30 | 934,700 | 2,667.08 | 2,800.00 | 2,667.08 | 2,699.08 | 00:00:00 | | 2006-07-03 | 1,661,800 | 2,676.92 | 2,676.92 | 2,609.23 | 2,649.85 | 00:00:00 | | 2006-07-04 | 771,400 | 2,646.15 | 2,651.08 | 2,614.15 | 2,646.15 | 00:00:00 | | 2006-07-05 | 695,700 | 2,619.08 | 2,636.31 | 2,561.23 | 2,578.46 | 00:00:00 | | 2006-07-06 | 802,100 | 2,592.00 | 2,652.31 | 2,592.00 | 2,644.92 | 00:00:00 | | 2006-07-07 | 659,800 | 2,627.69 | 2,680.62 | 2,605.54 | 2,665.85 | 00:00:00 | | 2006-07-10 | 661,800 | 2,653.54 | 2,653.54 | 2,609.23 | 2,638.77 | 00:00:00 | | 2006-07-11 | 1,400,300 | 2,621.54 | 2,627.69 | 2,571.08 | 2,578.46 | 00:00:00 | | 2006-07-12 | 908,600 | 2,578.46 | 2,669.54 | 2,574.77 | 2,635.08 | 00:00:00 | | 2006-07-13 | 829,500 | 2,636.31 | 2,664.62 | 2,563.69 | 2,584.62 | 00:00:00 | | 2006-07-14 | 890,700 | 2,547.69 | 2,620.31 | 2,547.69 | 2,578.46 | 00:00:00 | | 2006-07-17 | 555,100 | 2,576.00 | 2,592.00 | 2,535.38 | 2,555.08 | 00:00:00 | | 2006-07-18 | 632,100 | 2,530.46 | 2,539.08 | 2,492.31 | 2,510.77 | 00:00:00 | | 2006-07-19 | 690,000 | 2,531.69 | 2,531.69 | 2,478.77 | 2,523.08 | 00:00:00 | | 2006-07-20 | 626,500 | 2,546.46 | 2,596.92 | 2,502.15 | 2,523.08 | 00:00:00 | | 2006-07-21 | 461,200 | 2,520.62 | 2,520.62 | 2,452.92 | 2,464.00 | 00:00:00 | | 2006-07-24 | 803,100 | 2,465.23 | 2,518.15 | 2,438.15 | 2,514.46 | 00:00:00 | | 2006-07-25 | 659,900 | 2,532.92 | 2,572.31 | 2,516.92 | 2,547.69 | 00:00:00 | | 2006-07-26 | 670,200 | 2,553.85 | 2,580.92 | 2,545.23 | 2,572.31 | 00:00:00 | | 2006-07-27 | 914,400 | 2,576.00 | 2,612.92 | 2,576.00 | 2,589.54 | 00:00:00 | | 2006-07-28 | 1,217,300 | 2,593.23 | 2,638.77 | 2,593.23 | 2,625.23 | 00:00:00 | | 2006-07-31 | 786,700 | 2,625.23 | 2,643.69 | 2,598.15 | 2,598.15 | 00:00:00 | | 2006-08-01 | 762,900 | 2,587.08 | 2,649.85 | 2,587.08 | 2,642.46 | 00:00:00 | | 2006-08-02 | 504,900 | 2,664.62 | 2,688.00 | 2,648.62 | 2,660.92 | 00:00:00 | | 2006-08-03 | 0 | 2,660.92 | 2,660.92 | 2,660.92 | 2,660.92 | 00:00:00 | | 2006-08-04 | 899,200 | 2,578.46 | 2,578.46 | 2,515.69 | 2,566.15 | 00:00:00 | | 2006-08-07 | 408,700 | 2,529.23 | 2,564.92 | 2,512.00 | 2,539.08 | 00:00:00 | | 2006-08-08 | 1,172,000 | 2,562.46 | 2,588.31 | 2,536.62 | 2,548.92 | 00:00:00 | | 2006-08-09 | 896,500 | 2,566.15 | 2,587.08 | 2,514.46 | 2,566.15 | 00:00:00 | | 2006-08-10 | 839,900 | 2,514.46 | 2,563.69 | 2,484.92 | 2,520.62 | 00:00:00 | | 2006-08-11 | 536,300 | 2,515.69 | 2,523.08 | 2,473.85 | 2,483.69 | 00:00:00 | | 2006-08-14 | 561,200 | 2,521.85 | 2,521.85 | 2,477.54 | 2,486.15 | 00:00:00 | | 2006-08-15 | 1,319,200 | 2,470.15 | 2,470.15 | 2,416.00 | 2,434.46 | 00:00:00 | | 2006-08-16 | 3,110,300 | 2,420.92 | 2,492.31 | 2,369.23 | 2,486.15 | 00:00:00 | | 2006-08-17 | 1,775,900 | 2,475.08 | 2,560.00 | 2,475.08 | 2,560.00 | 00:00:00 | | 2006-08-18 | 1,672,700 | 2,560.00 | 2,560.00 | 2,524.31 | 2,535.38 | 00:00:00 | | 2006-08-21 | 806,400 | 2,520.62 | 2,584.62 | 2,497.23 | 2,550.15 | 00:00:00 | | 2006-08-22 | 635,500 | 2,582.15 | 2,582.15 | 2,528.00 | 2,539.08 | 00:00:00 | | 2006-08-23 | 640,900 | 2,551.38 | 2,561.23 | 2,535.38 | 2,541.54 | 00:00:00 | | 2006-08-24 | 1,127,900 | 2,555.08 | 2,566.15 | 2,502.15 | 2,558.77 | 00:00:00 | | 2006-08-25 | 541,700 | 2,551.38 | 2,573.54 | 2,525.54 | 2,557.54 | 00:00:00 | | 2006-08-28 | 0 | 2,557.54 | 2,557.54 | 2,557.54 | 2,557.54 | 00:00:00 | | 2006-08-29 | 1,767,000 | 2,562.46 | 2,594.46 | 2,536.62 | 2,537.85 | 00:00:00 | | 2006-08-30 | 1,282,800 | 2,535.38 | 2,568.62 | 2,514.46 | 2,544.00 | 00:00:00 | | 2006-08-31 | 1,618,300 | 2,535.38 | 2,633.85 | 2,535.38 | 2,624.00 | 00:00:00 | | 2006-09-01 | 1,655,000 | 2,635.08 | 2,665.85 | 2,611.69 | 2,640.00 | 00:00:00 | | 2006-09-04 | 1,403,100 | 2,652.31 | 2,656.00 | 2,574.77 | 2,604.31 | 00:00:00 | | 2006-09-05 | 2,274,700 | 2,528.00 | 2,615.38 | 2,504.62 | 2,615.38 | 00:00:00 | | 2006-09-06 | 1,547,000 | 2,603.08 | 2,611.69 | 2,524.31 | 2,529.23 | 00:00:00 | | 2006-09-07 | 2,064,100 | 2,529.23 | 2,535.38 | 2,478.77 | 2,481.23 | 00:00:00 | | 2006-09-08 | 1,041,500 | 2,473.85 | 2,505.85 | 2,452.92 | 2,462.77 | 00:00:00 | | 2006-09-11 | 1,419,700 | 2,441.85 | 2,450.46 | 2,354.46 | 2,396.31 | 00:00:00 | | 2006-09-12 | 2,245,000 | 2,413.54 | 2,419.69 | 2,350.77 | 2,412.31 | 00:00:00 | | 2006-09-13 | 941,500 | 2,408.62 | 2,429.54 | 2,400.00 | 2,412.31 | 00:00:00 | | 2006-09-14 | 1,782,400 | 2,402.46 | 2,466.46 | 2,397.54 | 2,409.85 | 00:00:00 | | 2006-09-15 | 1,364,300 | 2,422.15 | 2,422.15 | 2,353.23 | 2,359.38 | 00:00:00 | | 2006-09-18 | 1,240,200 | 2,352.00 | 2,384.00 | 2,345.85 | 2,369.23 | 00:00:00 | | 2006-09-19 | 1,215,600 | 2,374.15 | 2,387.69 | 2,331.08 | 2,343.38 | 00:00:00 | | 2006-09-20 | 1,533,300 | 2,354.46 | 2,364.31 | 2,306.46 | 2,338.46 | 00:00:00 | | 2006-09-21 | 2,618,100 | 2,332.31 | 2,348.31 | 2,313.85 | 2,343.38 | 00:00:00 | | 2006-09-22 | 1,308,300 | 2,321.23 | 2,353.23 | 2,313.85 | 2,320.00 | 00:00:00 | | 2006-09-25 | 1,837,300 | 2,339.69 | 2,343.38 | 2,227.69 | 2,240.00 | 00:00:00 | | 2006-09-26 | 2,050,200 | 2,246.15 | 2,268.31 | 2,235.08 | 2,252.31 | 00:00:00 | | 2006-09-27 | 2,427,200 | 2,249.85 | 2,308.92 | 2,249.85 | 2,284.31 | 00:00:00 | | 2006-09-28 | 848,200 | 2,289.23 | 2,334.77 | 2,289.23 | 2,331.08 | 00:00:00 | | 2006-09-29 | 1,133,500 | 2,348.31 | 2,365.54 | 2,290.46 | 2,295.38 | 00:00:00 | | 2006-10-02 | 951,400 | 2,329.85 | 2,337.23 | 2,315.08 | 2,316.31 | 00:00:00 | | 2006-10-03 | 1,391,100 | 2,307.69 | 2,310.15 | 2,247.38 | 2,259.69 | 00:00:00 | | 2006-10-04 | 2,431,600 | 2,257.23 | 2,257.23 | 2,178.46 | 2,185.85 | 00:00:00 | | 2006-10-05 | 1,672,500 | 2,215.38 | 2,249.85 | 2,203.08 | 2,247.38 | 00:00:00 | | 2006-10-06 | 1,157,000 | 2,264.62 | 2,264.62 | 2,219.08 | 2,224.00 | 00:00:00 | | 2006-10-09 | 1,042,300 | 2,217.85 | 2,268.31 | 2,217.85 | 2,264.62 | 00:00:00 | | 2006-10-10 | 1,722,200 | 2,259.69 | 2,301.54 | 2,237.54 | 2,295.38 | 00:00:00 | | 2006-10-11 | 2,462,300 | 2,301.54 | 2,333.54 | 2,262.15 | 2,323.69 | 00:00:00 | | 2006-10-12 | 8,238,300 | 2,326.15 | 2,347.08 | 2,059.08 | 2,258.46 | 00:00:00 | | 2006-10-13 | 2,012,900 | 2,253.54 | 2,313.85 | 2,240.00 | 2,308.92 | 00:00:00 | | 2006-10-16 | 1,012,700 | 2,323.69 | 2,345.85 | 2,307.69 | 2,339.69 | 00:00:00 | | 2006-10-17 | 870,500 | 2,328.62 | 2,356.92 | 2,318.77 | 2,324.92 | 00:00:00 | | 2006-10-18 | 1,378,200 | 2,324.92 | 2,331.08 | 2,289.23 | 2,304.00 | 00:00:00 | | 2006-10-19 | 683,000 | 2,304.00 | 2,326.15 | 2,294.15 | 2,307.69 | 00:00:00 | | 2006-10-20 | 1,102,800 | 2,323.69 | 2,338.46 | 2,291.69 | 2,301.54 | 00:00:00 | | 2006-10-23 | 1,479,300 | 2,300.31 | 2,358.15 | 2,270.77 | 2,320.00 | 00:00:00 | | 2006-10-24 | 1,312,600 | 2,331.08 | 2,339.69 | 2,272.00 | 2,276.92 | 00:00:00 | | 2006-10-25 | 2,383,500 | 2,279.38 | 2,295.38 | 2,251.08 | 2,270.77 | 00:00:00 | | 2006-10-26 | 1,118,400 | 2,276.92 | 2,289.23 | 2,233.85 | 2,236.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
