|
 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 | | 2006-10-26 | 1,118,400 | 2,276.92 | 2,289.23 | 2,233.85 | 2,236.31 | 00:00:00 | | 2006-10-27 | 827,300 | 2,252.31 | 2,264.62 | 2,221.54 | 2,231.38 | 00:00:00 | | 2006-10-30 | 379,300 | 2,227.69 | 2,236.31 | 2,194.46 | 2,196.92 | 00:00:00 | | 2006-10-31 | 2,175,800 | 2,205.54 | 2,222.77 | 2,119.38 | 2,160.00 | 00:00:00 | | 2006-11-01 | 2,155,600 | 2,160.00 | 2,219.08 | 2,160.00 | 2,182.15 | 00:00:00 | | 2006-11-02 | 1,866,700 | 2,164.92 | 2,199.38 | 2,144.00 | 2,190.77 | 00:00:00 | | 2006-11-03 | 1,354,200 | 2,190.77 | 2,236.31 | 2,180.92 | 2,217.85 | 00:00:00 | | 2006-11-06 | 668,000 | 2,209.23 | 2,233.85 | 2,208.00 | 2,228.92 | 00:00:00 | | 2006-11-07 | 830,900 | 2,216.62 | 2,242.46 | 2,190.77 | 2,220.31 | 00:00:00 | | 2006-11-08 | 582,300 | 2,215.38 | 2,242.46 | 2,203.08 | 2,240.00 | 00:00:00 | | 2006-11-09 | 2,470,400 | 2,240.00 | 2,324.92 | 2,240.00 | 2,324.92 | 00:00:00 | | 2006-11-10 | 3,440,200 | 2,336.00 | 2,455.38 | 2,336.00 | 2,416.00 | 00:00:00 | | 2006-11-13 | 1,026,500 | 2,397.54 | 2,412.31 | 2,338.46 | 2,347.08 | 00:00:00 | | 2006-11-14 | 1,314,200 | 2,343.38 | 2,375.38 | 2,328.62 | 2,348.31 | 00:00:00 | | 2006-11-15 | 1,341,400 | 2,349.54 | 2,360.62 | 2,311.38 | 2,343.38 | 00:00:00 | | 2006-11-16 | 1,332,800 | 2,326.15 | 2,380.31 | 2,317.54 | 2,374.15 | 00:00:00 | | 2006-11-17 | 1,721,600 | 2,343.38 | 2,371.69 | 2,251.08 | 2,265.85 | 00:00:00 | | 2006-11-20 | 1,571,800 | 2,242.46 | 2,295.38 | 2,232.62 | 2,284.31 | 00:00:00 | | 2006-11-21 | 1,596,100 | 2,272.00 | 2,332.31 | 2,254.77 | 2,326.15 | 00:00:00 | | 2006-11-22 | 3,175,500 | 2,332.31 | 2,404.92 | 2,332.31 | 2,360.62 | 00:00:00 | | 2006-11-23 | 5,166,600 | 2,461.54 | 2,481.23 | 2,406.15 | 2,424.62 | 00:00:00 | | 2006-11-24 | 2,389,900 | 2,457.85 | 2,461.54 | 2,376.62 | 2,403.69 | 00:00:00 | | 2006-11-27 | 1,997,500 | 2,390.15 | 2,449.23 | 2,381.54 | 2,386.46 | 00:00:00 | | 2006-11-28 | 1,155,500 | 2,398.77 | 2,427.08 | 2,352.00 | 2,368.00 | 00:00:00 | | 2006-11-29 | 1,055,100 | 2,365.54 | 2,427.08 | 2,364.31 | 2,414.77 | 00:00:00 | | 2006-11-30 | 3,865,100 | 2,443.08 | 2,475.08 | 2,424.62 | 2,424.62 | 00:00:00 | | 2006-12-01 | 3,727,600 | 2,445.54 | 2,568.62 | 2,445.54 | 2,531.69 | 00:00:00 | | 2006-12-04 | 3,698,700 | 2,573.54 | 2,603.08 | 2,560.00 | 2,584.62 | 00:00:00 | | 2006-12-05 | 1,259,900 | 2,576.00 | 2,631.38 | 2,569.85 | 2,616.62 | 00:00:00 | | 2006-12-06 | 2,310,400 | 2,615.38 | 2,632.62 | 2,560.00 | 2,578.46 | 00:00:00 | | 2006-12-07 | 1,605,800 | 2,560.00 | 2,595.69 | 2,544.00 | 2,589.54 | 00:00:00 | | 2006-12-08 | 2,387,600 | 2,567.38 | 2,603.08 | 2,535.38 | 2,594.46 | 00:00:00 | | 2006-12-11 | 2,253,200 | 2,603.08 | 2,603.08 | 2,547.69 | 2,556.31 | 00:00:00 | | 2006-12-12 | 2,796,900 | 2,576.00 | 2,580.92 | 2,523.08 | 2,532.92 | 00:00:00 | | 2006-12-13 | 2,009,800 | 2,539.08 | 2,553.85 | 2,498.46 | 2,510.77 | 00:00:00 | | 2006-12-14 | 4,381,300 | 2,498.46 | 2,520.62 | 2,395.08 | 2,395.08 | 00:00:00 | | 2006-12-15 | 4,807,100 | 2,397.54 | 2,418.46 | 2,343.38 | 2,355.69 | 00:00:00 | | 2006-12-18 | 3,299,700 | 2,355.69 | 2,355.69 | 2,288.00 | 2,290.46 | 00:00:00 | | 2006-12-19 | 2,712,000 | 2,258.46 | 2,276.92 | 2,232.62 | 2,240.00 | 00:00:00 | | 2006-12-20 | 1,698,300 | 2,263.38 | 2,263.38 | 2,214.15 | 2,221.54 | 00:00:00 | | 2006-12-21 | 1,275,000 | 2,206.77 | 2,238.77 | 2,196.92 | 2,203.08 | 00:00:00 | | 2006-12-22 | 603,400 | 2,209.23 | 2,227.69 | 2,172.31 | 2,182.15 | 00:00:00 | | 2006-12-25 | 0 | 2,182.15 | 2,182.15 | 2,182.15 | 2,182.15 | 00:00:00 | | 2006-12-26 | 0 | 2,182.15 | 2,182.15 | 2,182.15 | 2,182.15 | 00:00:00 | | 2006-12-27 | 514,600 | 2,176.00 | 2,228.92 | 2,176.00 | 2,220.31 | 00:00:00 | | 2006-12-28 | 622,200 | 2,152.62 | 2,232.62 | 2,148.92 | 2,188.31 | 00:00:00 | | 2006-12-29 | 606,000 | 2,188.31 | 2,227.69 | 2,172.31 | 2,214.15 | 00:00:00 | | 2007-01-01 | 0 | 2,214.15 | 2,214.15 | 2,214.15 | 2,214.15 | 00:00:00 | | 2007-01-02 | 744,500 | 2,216.62 | 2,251.08 | 2,196.92 | 2,227.69 | 00:00:00 | | 2007-01-03 | 1,299,400 | 2,227.69 | 2,251.08 | 2,210.46 | 2,215.38 | 00:00:00 | | 2007-01-04 | 2,877,800 | 2,210.46 | 2,210.46 | 2,075.08 | 2,110.77 | 00:00:00 | | 2007-01-05 | 3,248,200 | 2,092.31 | 2,096.00 | 2,027.08 | 2,055.38 | 00:00:00 | | 2007-01-08 | 3,263,200 | 2,078.77 | 2,132.92 | 2,068.92 | 2,123.08 | 00:00:00 | | 2007-01-09 | 3,153,700 | 2,099.69 | 2,102.15 | 2,065.23 | 2,068.92 | 00:00:00 | | 2007-01-10 | 1,980,100 | 2,056.62 | 2,077.54 | 2,038.15 | 2,040.62 | 00:00:00 | | 2007-01-11 | 1,992,300 | 2,036.92 | 2,083.69 | 2,017.23 | 2,078.77 | 00:00:00 | | 2007-01-12 | 2,078,500 | 2,065.23 | 2,097.23 | 2,032.00 | 2,046.77 | 00:00:00 | | 2007-01-15 | 3,295,000 | 2,116.92 | 2,147.69 | 2,066.46 | 2,094.77 | 00:00:00 | | 2007-01-16 | 2,153,900 | 2,114.46 | 2,116.92 | 2,035.69 | 2,035.69 | 00:00:00 | | 2007-01-17 | 3,281,900 | 2,024.62 | 2,067.69 | 2,022.15 | 2,054.15 | 00:00:00 | | 2007-01-18 | 2,521,100 | 2,081.23 | 2,109.54 | 2,065.23 | 2,076.31 | 00:00:00 | | 2007-01-19 | 2,150,000 | 2,080.00 | 2,105.85 | 2,054.15 | 2,092.31 | 00:00:00 | | 2007-01-22 | 1,508,600 | 2,103.38 | 2,124.31 | 2,066.46 | 2,071.38 | 00:00:00 | | 2007-01-23 | 2,493,800 | 2,075.08 | 2,112.00 | 2,067.69 | 2,094.77 | 00:00:00 | | 2007-01-24 | 2,138,700 | 2,121.85 | 2,121.85 | 2,092.31 | 2,103.38 | 00:00:00 | | 2007-01-25 | 3,323,500 | 2,098.46 | 2,124.31 | 2,070.15 | 2,087.38 | 00:00:00 | | 2007-01-26 | 1,884,400 | 2,072.62 | 2,098.46 | 2,066.46 | 2,092.31 | 00:00:00 | | 2007-01-29 | 1,895,400 | 2,087.38 | 2,113.23 | 2,055.38 | 2,057.85 | 00:00:00 | | 2007-01-30 | 2,549,800 | 2,057.85 | 2,072.62 | 2,051.69 | 2,065.23 | 00:00:00 | | 2007-01-31 | 2,075,700 | 2,075.08 | 2,099.69 | 2,056.62 | 2,064.00 | 00:00:00 | | 2007-02-01 | 2,810,600 | 2,066.46 | 2,114.46 | 2,066.46 | 2,097.23 | 00:00:00 | | 2007-02-02 | 1,589,800 | 2,084.92 | 2,097.23 | 2,062.77 | 2,067.69 | 00:00:00 | | 2007-02-05 | 1,890,300 | 2,055.38 | 2,083.69 | 2,055.38 | 2,067.69 | 00:00:00 | | 2007-02-06 | 1,175,200 | 2,073.85 | 2,076.31 | 2,051.69 | 2,062.77 | 00:00:00 | | 2007-02-07 | 1,432,200 | 2,056.62 | 2,081.23 | 2,051.69 | 2,070.15 | 00:00:00 | | 2007-02-08 | 1,275,000 | 2,104.62 | 2,104.62 | 2,064.00 | 2,068.92 | 00:00:00 | | 2007-02-09 | 1,040,600 | 2,087.38 | 2,104.62 | 2,070.15 | 2,071.38 | 00:00:00 | | 2007-02-12 | 2,937,700 | 2,057.85 | 2,060.31 | 2,000.00 | 2,002.46 | 00:00:00 | | 2007-02-13 | 4,334,300 | 1,991.38 | 2,024.62 | 1,929.85 | 1,993.85 | 00:00:00 | | 2007-02-14 | 1,722,000 | 1,997.54 | 2,032.00 | 1,993.85 | 2,013.54 | 00:00:00 | | 2007-02-15 | 1,340,500 | 1,998.77 | 2,012.31 | 1,977.85 | 1,985.23 | 00:00:00 | | 2007-02-16 | 1,892,000 | 1,992.62 | 2,001.23 | 1,947.08 | 1,959.38 | 00:00:00 | | 2007-02-19 | 742,000 | 1,958.15 | 1,974.15 | 1,932.31 | 1,939.69 | 00:00:00 | | 2007-02-20 | 1,161,000 | 1,950.77 | 1,950.77 | 1,900.31 | 1,915.08 | 00:00:00 | | 2007-02-21 | 1,210,200 | 1,932.31 | 1,942.15 | 1,902.77 | 1,904.00 | 00:00:00 | | 2007-02-22 | 1,616,300 | 1,908.92 | 1,952.00 | 1,908.92 | 1,937.23 | 00:00:00 | | 2007-02-23 | 1,714,300 | 1,954.46 | 1,972.92 | 1,934.77 | 1,969.23 | 00:00:00 | | 2007-02-26 | 2,516,500 | 1,988.92 | 2,018.46 | 1,971.69 | 2,006.15 | 00:00:00 | | 2007-02-27 | 3,811,400 | 2,018.46 | 2,024.62 | 1,938.46 | 1,953.23 | 00:00:00 | | 2007-02-28 | 2,696,700 | 1,908.92 | 1,969.23 | 1,895.38 | 1,929.85 | 00:00:00 | | 2007-03-01 | 2,829,100 | 1,940.92 | 1,982.77 | 1,892.92 | 1,928.62 | 00:00:00 | | 2007-03-02 | 3,091,300 | 1,931.08 | 1,969.23 | 1,921.23 | 1,960.62 | 00:00:00 | | 2007-03-05 | 3,638,200 | 1,913.85 | 1,918.77 | 1,864.62 | 1,907.69 | 00:00:00 | | 2007-03-06 | 4,132,800 | 1,907.69 | 1,947.08 | 1,907.69 | 1,939.69 | 00:00:00 | | 2007-03-07 | 2,286,400 | 1,956.92 | 1,977.85 | 1,952.00 | 1,968.00 | 00:00:00 | | 2007-03-08 | 1,956,000 | 1,986.46 | 1,986.46 | 1,964.31 | 1,977.85 | 00:00:00 | | 2007-03-09 | 1,865,400 | 1,977.85 | 1,996.31 | 1,958.15 | 1,975.38 | 00:00:00 | | 2007-03-12 | 2,587,700 | 2,000.00 | 2,000.00 | 1,960.62 | 1,964.31 | 00:00:00 | | 2007-03-13 | 1,446,200 | 1,948.31 | 1,970.46 | 1,938.46 | 1,939.69 | 00:00:00 | | 2007-03-14 | 1,979,000 | 1,922.46 | 1,922.46 | 1,864.62 | 1,867.08 | 00:00:00 | | 2007-03-15 | 2,137,800 | 1,886.77 | 1,908.92 | 1,883.08 | 1,891.69 | 00:00:00 | | 2007-03-16 | 10,678,200 | 1,906.46 | 1,906.46 | 1,849.85 | 1,873.23 | 00:00:00 | | 2007-03-19 | 1,509,900 | 1,873.23 | 1,922.46 | 1,870.77 | 1,920.00 | 00:00:00 | | 2007-03-20 | 1,204,900 | 1,939.69 | 1,939.69 | 1,876.92 | 1,902.77 | 00:00:00 | | 2007-03-21 | 1,797,000 | 1,894.15 | 1,936.00 | 1,894.15 | 1,916.31 | 00:00:00 | | 2007-03-22 | 2,985,300 | 1,954.46 | 1,977.85 | 1,931.08 | 1,971.69 | 00:00:00 | | 2007-03-23 | 2,527,100 | 1,979.08 | 2,016.00 | 1,956.92 | 2,006.15 | 00:00:00 | | 2007-03-26 | 3,218,600 | 1,618.00 | 1,664.00 | 1,616.00 | 1,634.00 | 00:00:00 | | 2007-03-27 | 3,176,000 | 1,631.00 | 1,639.00 | 1,573.00 | 1,578.00 | 00:00:00 | | 2007-03-28 | 2,495,500 | 1,563.00 | 1,600.00 | 1,563.00 | 1,578.00 | 00:00:00 | | 2007-03-29 | 1,632,100 | 1,601.00 | 1,601.00 | 1,566.00 | 1,573.00 | 00:00:00 | | 2007-03-30 | 2,938,400 | 1,574.00 | 1,584.00 | 1,553.00 | 1,555.00 | 00:00:00 | | 2007-04-02 | 1,522,000 | 1,546.00 | 1,572.00 | 1,540.00 | 1,562.00 | 00:00:00 | | 2007-04-03 | 2,724,500 | 1,580.00 | 1,591.00 | 1,566.00 | 1,590.00 | 00:00:00 | | 2007-04-04 | 2,138,900 | 1,600.00 | 1,600.00 | 1,579.00 | 1,592.00 | 00:00:00 | | 2007-04-05 | 1,876,100 | 1,600.00 | 1,607.00 | 1,585.00 | 1,603.00 | 00:00:00 | | 2007-04-06 | 0 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 00:00:00 | | 2007-04-09 | 0 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 00:00:00 | | 2007-04-10 | 861,400 | 1,600.00 | 1,600.00 | 1,583.00 | 1,598.00 | 00:00:00 | | 2007-04-11 | 1,187,300 | 1,600.00 | 1,609.00 | 1,593.00 | 1,595.00 | 00:00:00 | | 2007-04-12 | 852,400 | 1,605.00 | 1,605.00 | 1,572.00 | 1,585.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
