UK markets close in 1 hour 6 minutes

Cairn Energy PLC (CNE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
240.80-0.40 (-0.17%)
As of 03:09PM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023245.00245.00238.13240.80240.80281,658
30 Jan 2023242.80244.00240.80241.20241.202,068,303
27 Jan 2023244.00244.63241.60244.20244.20721,906
26 Jan 2023240.00244.40240.00243.20243.20622,476
25 Jan 2023248.40249.80240.20242.00242.00879,729
24 Jan 2023244.40245.60243.38244.80244.80567,891
23 Jan 2023245.60247.20242.80244.40244.401,848,102
20 Jan 2023240.40247.80240.40244.80244.80779,979
19 Jan 2023248.00248.00240.60241.20241.202,577,374
18 Jan 2023243.60247.20242.00246.00246.001,214,242
17 Jan 2023241.00245.20239.80243.40243.403,161,332
16 Jan 2023242.00244.80240.00242.00242.00830,210
13 Jan 2023246.40248.00241.60242.80242.80759,152
12 Jan 2023241.60247.60240.40244.80244.801,120,752
11 Jan 2023248.40248.40240.20243.60243.602,769,920
10 Jan 2023240.40245.00240.00242.60242.601,327,009
09 Jan 2023242.00242.80238.60240.20240.202,450,637
06 Jan 2023245.00246.80238.80241.00241.003,556,655
05 Jan 2023245.00247.80244.00245.00245.002,341,978
04 Jan 2023247.20253.40245.00245.00245.001,688,779
03 Jan 2023261.00262.80251.60252.20252.203,484,321
30 Dec 2022260.00262.20258.65261.80261.80519,461
29 Dec 2022259.00260.80257.20259.40259.40539,460
28 Dec 2022260.80263.20258.60261.00261.003,702,794
23 Dec 2022255.00262.00254.80258.80258.802,060,115
22 Dec 2022244.20255.00240.20251.00251.00933,699
21 Dec 2022252.00252.00246.20249.40249.402,878,032
20 Dec 2022249.80249.80245.00246.40246.401,122,880
19 Dec 2022249.40253.40248.40248.80248.801,019,261
16 Dec 2022252.00252.00247.20249.00249.002,172,673
15 Dec 2022250.80251.80247.80248.40248.40359,896
14 Dec 2022247.00251.00247.00250.00250.00313,030
13 Dec 2022247.00250.60247.00248.60248.60785,982
12 Dec 2022248.00250.80246.60248.00248.00428,650
09 Dec 2022244.20251.10243.00248.60248.602,092,601
08 Dec 2022248.20252.20242.60246.20246.201,094,171
07 Dec 2022252.00252.00248.00248.80248.805,528,724
06 Dec 2022251.00252.00249.20250.00250.002,748,510
05 Dec 2022243.80252.60241.15251.40251.406,577,598
02 Dec 2022248.00250.60246.40249.60249.601,676,581
01 Dec 2022249.20252.80248.20252.80252.805,897,483
30 Nov 2022249.00252.80246.25249.40249.4022,582,237
29 Nov 2022245.80250.80245.60249.20249.206,670,796
28 Nov 2022247.00247.40242.80245.40245.404,859,473
25 Nov 2022245.80247.00243.40245.80245.802,189,763
24 Nov 2022254.40254.40245.00246.40246.40329,575
23 Nov 2022254.60254.60246.60249.60249.60716,646
22 Nov 2022247.60252.20246.00251.00251.00636,244
21 Nov 2022247.00248.60244.40245.40245.40419,502
18 Nov 2022248.60250.63244.91247.80247.80705,253
17 Nov 2022248.60248.60245.00247.00247.00334,788
16 Nov 2022245.00248.40243.20248.40248.40420,833
15 Nov 2022247.40250.00245.00246.80246.80435,212
14 Nov 2022247.20249.20245.20247.80247.80337,453
11 Nov 2022247.40252.40245.19249.20249.202,873,568
10 Nov 2022248.20250.00245.00248.00248.00673,391
09 Nov 2022250.00254.15246.80248.00248.00348,489
08 Nov 2022248.80254.00248.20253.80253.80593,100
07 Nov 2022252.00254.00248.20253.40253.40499,342
04 Nov 2022248.20254.00247.52253.80253.80625,888
03 Nov 2022245.40248.60243.40248.00248.00636,843
02 Nov 2022251.00251.60242.20246.40246.40622,077
01 Nov 2022244.40252.20244.40251.80251.808,147,109
31 Oct 2022243.00249.00241.36247.60247.601,413,522
28 Oct 2022249.80252.40246.80248.00248.001,222,480
27 Oct 2022247.80250.56246.20248.20248.20568,800
26 Oct 2022246.00248.00243.60246.20246.20582,454
25 Oct 2022243.40245.00243.40244.80244.80343,153
24 Oct 2022245.00246.36243.12244.40244.40180,519
21 Oct 2022243.00245.00243.00245.00245.00245,929
20 Oct 2022239.20247.60239.20244.80244.8017,378,135
19 Oct 2022241.00245.60241.00244.60244.60605,166
18 Oct 2022243.00247.20241.00244.00244.001,003,419
17 Oct 2022245.40247.40242.20243.40243.40412,687
14 Oct 2022245.40247.00242.20243.40243.40704,092
13 Oct 2022248.00248.00240.40244.80244.801,030,731
12 Oct 2022244.20250.00240.80245.60245.601,378,772
11 Oct 2022245.00245.00241.80242.80242.80871,852
10 Oct 2022247.00247.00243.40244.00244.00879,345
07 Oct 2022246.00248.40245.00246.00246.002,147,654
06 Oct 2022242.80247.00242.80244.40244.405,649,313
05 Oct 2022242.40247.80239.00242.00242.005,322,687
04 Oct 2022244.00248.20243.00244.60244.602,213,192
03 Oct 2022245.00250.40242.40243.20243.201,742,050
30 Sept 2022245.00246.20238.04245.00245.002,538,843
29 Sept 2022237.40261.00234.40245.60245.609,473,750
28 Sept 2022237.00239.70233.80239.60239.601,048,907
27 Sept 2022231.40239.20231.40237.40237.40965,008
26 Sept 2022230.00236.20230.00235.80235.801,168,183
23 Sept 2022241.60241.60233.20236.00236.00861,158
22 Sept 2022238.40243.00234.72241.00241.00430,974
21 Sept 2022236.00242.00232.59238.40238.401,399,142
20 Sept 2022235.00237.27227.00231.80231.80598,935
16 Sept 2022239.00239.00233.75235.80235.803,388,232
15 Sept 2022234.20239.00230.40233.80233.80883,668
14 Sept 2022242.00244.60237.40237.60237.60995,861
13 Sept 2022245.00245.00240.80242.20242.201,228,402
12 Sept 2022236.83242.78236.20242.00242.001,048,224
09 Sept 2022238.40240.41232.20240.20240.20643,861
08 Sept 2022233.20236.59232.75235.40235.40724,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...