Cairn Energy Share Price History (CNE.L)

Cairn Energy Share Price history. The following table shows end-of-day data CNE.L historical share prices for Cairn Energy, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CNE.L
Share Price CNE.L
Share Chat CNE.L
Charts CNE.L
Trades CNE.L
History Compare
CNE.L CNE.L
Insights CNE.L
RNS CNE.L
Accounts

Date	Open	High	Low	Close	Volume
Mon, 22nd Jan 2018	211.80	217.00	211.80	215.90	1,731,363
Fri, 19th Jan 2018	214.40	218.40	210.00	211.80	1,514,893
Thu, 18th Jan 2018	218.20	220.50	213.00	215.60	1,180,061
Wed, 17th Jan 2018	225.80	228.20	213.30	217.40	1,829,300
Tue, 16th Jan 2018	236.20	237.00	229.40	226.90	1,087,872
Mon, 15th Jan 2018	235.00	243.60	233.50	233.50	566,804
Fri, 12th Jan 2018	232.00	236.20	228.70	233.40	2,186,425
Thu, 11th Jan 2018	226.20	237.90	225.40	233.80	1,882,517
Wed, 10th Jan 2018	228.20	232.10	221.50	226.40	1,097,191
Tue, 9th Jan 2018	229.60	230.60	227.60	227.80	1,009,674
Mon, 8th Jan 2018	224.60	229.20	224.60	229.10	607,128
Fri, 5th Jan 2018	223.20	225.30	214.60	224.50	1,127,619
Thu, 4th Jan 2018	221.40	228.00	219.40	224.20	2,502,681
Wed, 3rd Jan 2018	210.00	223.10	209.50	219.00	15,143,811
Tue, 2nd Jan 2018	215.20	219.20	206.60	210.40	1,374,380
Mon, 1st Jan 2018	0.00	0.00	0.00	213.80	0
Fri, 29th Dec 2017	217.20	217.60	206.25	214.30	319,351
Thu, 28th Dec 2017	217.60	221.60	214.90	215.60	798,663
Wed, 27th Dec 2017	222.10	224.40	208.20	216.90	1,401,986
Tue, 26th Dec 2017	0.00	0.00	0.00	217.60	0
Mon, 25th Dec 2017	0.00	0.00	0.00	217.60	0
Fri, 22nd Dec 2017	8.00	8.00	8.00	8.00	0
Thu, 21st Dec 2017	209.70	216.30	208.60	214.20	1,514,553
Wed, 20th Dec 2017	206.00	212.05	203.50	209.20	1,374,846
Tue, 19th Dec 2017	210.10	214.40	206.30	209.20	1,105,856
Mon, 18th Dec 2017	0.00	217.55	205.90	209.60	1,300,443
Fri, 15th Dec 2017	209.80	212.40	207.90	210.90	1,382,179
Thu, 14th Dec 2017	210.70	211.70	206.90	209.50	2,326,814
Wed, 13th Dec 2017	217.00	218.10	210.10	210.80	1,288,275
Tue, 12th Dec 2017	216.50	223.40	216.20	217.40	1,682,505
Mon, 11th Dec 2017	212.50	216.10	209.60	215.60	704,827
Fri, 8th Dec 2017	210.20	211.50	208.40	211.50	556,109
Wed, 6th Dec 2017	211.50	213.90	209.40	210.40	807,433
Tue, 5th Dec 2017	213.30	214.50	206.60	212.40	956,938
Mon, 4th Dec 2017	223.10	223.10	213.60	214.60	612,559
Fri, 1st Dec 2017	211.40	220.60	210.80	217.90	1,381,275
Thu, 30th Nov 2017	209.20	215.50	209.20	210.90	641,328
Wed, 29th Nov 2017	209.70	211.60	206.80	209.30	2,010,813
Tue, 28th Nov 2017	210.00	212.50	209.30	209.60	996,199
Mon, 27th Nov 2017	215.00	0.00	209.80	209.70	1,048,791
Fri, 24th Nov 2017	220.70	221.40	214.00	214.20	920,424
Thu, 23rd Nov 2017	219.80	222.00	218.30	220.70	857,119
Wed, 22nd Nov 2017	215.30	220.10	213.30	220.10	1,667,197
Tue, 21st Nov 2017	213.00	218.30	210.80	214.20	3,337,298
Mon, 20th Nov 2017	207.30	208.50	205.60	206.80	1,030,056
Fri, 17th Nov 2017	204.90	209.10	204.40	207.50	1,073,893
Thu, 16th Nov 2017	203.00	205.50	203.00	204.90	950,485
Wed, 15th Nov 2017	209.70	210.00	200.30	202.00	2,071,583
Tue, 14th Nov 2017	213.60	215.20	209.60	210.10	1,980,382
Mon, 13th Nov 2017	216.90	218.00	213.60	214.10	836,962

Showing 1 to 50 of 2,835 entries

Previous1 2 3 4 5 6 7...56 57Next

Share	Price	Change
Ashtead Group (AHT.L)	2,554.00	13.00 (5.15)
International Airlines (IAG.L)	671.00	6.70 (5.11)
Anglo American (AAL.L)	2,245.50	25.00 (3.22)
Rio Tinto (RIO.L)	4,651.00	20.00 (2.75)
Bhp Group (BHP.L)	1,851.60	4.00 (2.30)

Share	Price	Change
Flutter Ent (FLTR.L)	9,066.00	-10.00 (-1.24)
Smurfit Kappa (SKG.L)	2,718.00	-33.00 (-1.24)
Barclays (BARC.L)	175.24	0.20 (-0.88)
Vodafone (VOD.L)	154.38	0.92 (-0.84)
Sage Group (SGE.L)	734.20	0.20 (-0.68)

Share	Price	Volume
Banco Santander (BNC.L)	315.90	189,282,308
Lloyds (LLOY.L)	58.45	174,841,113
Vodafone (VOD.L)	154.38	65,328,640
Barclays (BARC.L)	175.24	37,885,036
Bp (BP..L)	496.40	37,687,807