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.

Date Open High Low Close Volume
Fri, 16th Feb 20071,619.001,626.001,582.001,592.002,328,709
Thu, 15th Feb 20071,624.001,635.001,607.001,613.001,649,915
Wed, 14th Feb 20071,623.001,651.001,620.001,636.002,119,407
Tue, 13th Feb 20071,618.001,645.001,568.001,620.005,334,640
Mon, 12th Feb 20071,672.001,674.001,625.001,627.003,615,668
Fri, 9th Feb 20071,696.001,710.001,682.001,683.001,280,834
Thu, 8th Feb 20071,710.001,710.001,677.001,681.001,569,241
Wed, 7th Feb 20071,671.001,691.001,667.001,682.001,762,824
Tue, 6th Feb 20071,685.001,687.001,667.001,676.001,446,470
Mon, 5th Feb 20071,670.001,693.001,670.001,680.002,326,604
Fri, 2nd Feb 20071,694.001,704.001,676.001,680.001,956,794
Thu, 1st Feb 20071,679.001,718.001,679.001,704.003,459,251
Wed, 31st Jan 20071,686.001,706.001,671.001,677.002,554,725
Tue, 30th Jan 20071,672.001,684.001,667.001,678.003,138,260
Mon, 29th Jan 20071,696.001,717.001,670.001,672.002,332,904
Fri, 26th Jan 20071,684.001,705.001,679.001,700.002,319,344
Thu, 25th Jan 20071,705.001,726.001,682.001,696.004,090,509
Wed, 24th Jan 20071,724.001,724.001,700.001,709.002,632,292
Tue, 23rd Jan 20071,686.001,716.001,680.001,702.003,069,303
Mon, 22nd Jan 20071,709.001,726.001,679.001,683.001,856,749
Fri, 19th Jan 20071,690.001,711.001,669.001,700.002,646,209
Thu, 18th Jan 20071,691.001,714.001,678.001,687.003,102,986
Wed, 17th Jan 20071,645.001,680.001,643.001,669.004,039,374
Tue, 16th Jan 20071,718.001,720.001,654.001,654.002,651,005
Mon, 15th Jan 20071,720.001,745.001,679.001,702.004,055,455
Fri, 12th Jan 20071,678.001,704.001,651.001,663.002,558,263
Thu, 11th Jan 20071,655.001,693.001,639.001,689.002,452,168
Wed, 10th Jan 20071,671.001,688.001,656.001,658.002,437,075
Tue, 9th Jan 20071,706.001,708.001,678.001,681.003,881,536
Mon, 8th Jan 20071,689.001,733.001,681.001,725.004,016,355
Fri, 5th Jan 20071,700.001,703.001,647.001,670.003,997,890
Thu, 4th Jan 20071,796.001,796.001,686.001,715.003,541,992
Wed, 3rd Jan 20071,810.001,829.001,796.001,800.001,599,329
Tue, 2nd Jan 20071,801.001,829.001,785.001,810.00916,385
Mon, 1st Jan 20071,799.001,799.001,799.001,799.000
Showing 2,801 to 2,835 of 2,835 entries