Cairn Energy PLC (CNE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:09PM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 245.00 | 245.00 | 238.13 | 240.80 | 240.80 | 281,658 |
| 30 Jan 2023 | 242.80 | 244.00 | 240.80 | 241.20 | 241.20 | 2,068,303 |
| 27 Jan 2023 | 244.00 | 244.63 | 241.60 | 244.20 | 244.20 | 721,906 |
| 26 Jan 2023 | 240.00 | 244.40 | 240.00 | 243.20 | 243.20 | 622,476 |
| 25 Jan 2023 | 248.40 | 249.80 | 240.20 | 242.00 | 242.00 | 879,729 |
| 24 Jan 2023 | 244.40 | 245.60 | 243.38 | 244.80 | 244.80 | 567,891 |
| 23 Jan 2023 | 245.60 | 247.20 | 242.80 | 244.40 | 244.40 | 1,848,102 |
| 20 Jan 2023 | 240.40 | 247.80 | 240.40 | 244.80 | 244.80 | 779,979 |
| 19 Jan 2023 | 248.00 | 248.00 | 240.60 | 241.20 | 241.20 | 2,577,374 |
| 18 Jan 2023 | 243.60 | 247.20 | 242.00 | 246.00 | 246.00 | 1,214,242 |
| 17 Jan 2023 | 241.00 | 245.20 | 239.80 | 243.40 | 243.40 | 3,161,332 |
| 16 Jan 2023 | 242.00 | 244.80 | 240.00 | 242.00 | 242.00 | 830,210 |
| 13 Jan 2023 | 246.40 | 248.00 | 241.60 | 242.80 | 242.80 | 759,152 |
| 12 Jan 2023 | 241.60 | 247.60 | 240.40 | 244.80 | 244.80 | 1,120,752 |
| 11 Jan 2023 | 248.40 | 248.40 | 240.20 | 243.60 | 243.60 | 2,769,920 |
| 10 Jan 2023 | 240.40 | 245.00 | 240.00 | 242.60 | 242.60 | 1,327,009 |
| 09 Jan 2023 | 242.00 | 242.80 | 238.60 | 240.20 | 240.20 | 2,450,637 |
| 06 Jan 2023 | 245.00 | 246.80 | 238.80 | 241.00 | 241.00 | 3,556,655 |
| 05 Jan 2023 | 245.00 | 247.80 | 244.00 | 245.00 | 245.00 | 2,341,978 |
| 04 Jan 2023 | 247.20 | 253.40 | 245.00 | 245.00 | 245.00 | 1,688,779 |
| 03 Jan 2023 | 261.00 | 262.80 | 251.60 | 252.20 | 252.20 | 3,484,321 |
| 30 Dec 2022 | 260.00 | 262.20 | 258.65 | 261.80 | 261.80 | 519,461 |
| 29 Dec 2022 | 259.00 | 260.80 | 257.20 | 259.40 | 259.40 | 539,460 |
| 28 Dec 2022 | 260.80 | 263.20 | 258.60 | 261.00 | 261.00 | 3,702,794 |
| 23 Dec 2022 | 255.00 | 262.00 | 254.80 | 258.80 | 258.80 | 2,060,115 |
| 22 Dec 2022 | 244.20 | 255.00 | 240.20 | 251.00 | 251.00 | 933,699 |
| 21 Dec 2022 | 252.00 | 252.00 | 246.20 | 249.40 | 249.40 | 2,878,032 |
| 20 Dec 2022 | 249.80 | 249.80 | 245.00 | 246.40 | 246.40 | 1,122,880 |
| 19 Dec 2022 | 249.40 | 253.40 | 248.40 | 248.80 | 248.80 | 1,019,261 |
| 16 Dec 2022 | 252.00 | 252.00 | 247.20 | 249.00 | 249.00 | 2,172,673 |
| 15 Dec 2022 | 250.80 | 251.80 | 247.80 | 248.40 | 248.40 | 359,896 |
| 14 Dec 2022 | 247.00 | 251.00 | 247.00 | 250.00 | 250.00 | 313,030 |
| 13 Dec 2022 | 247.00 | 250.60 | 247.00 | 248.60 | 248.60 | 785,982 |
| 12 Dec 2022 | 248.00 | 250.80 | 246.60 | 248.00 | 248.00 | 428,650 |
| 09 Dec 2022 | 244.20 | 251.10 | 243.00 | 248.60 | 248.60 | 2,092,601 |
| 08 Dec 2022 | 248.20 | 252.20 | 242.60 | 246.20 | 246.20 | 1,094,171 |
| 07 Dec 2022 | 252.00 | 252.00 | 248.00 | 248.80 | 248.80 | 5,528,724 |
| 06 Dec 2022 | 251.00 | 252.00 | 249.20 | 250.00 | 250.00 | 2,748,510 |
| 05 Dec 2022 | 243.80 | 252.60 | 241.15 | 251.40 | 251.40 | 6,577,598 |
| 02 Dec 2022 | 248.00 | 250.60 | 246.40 | 249.60 | 249.60 | 1,676,581 |
| 01 Dec 2022 | 249.20 | 252.80 | 248.20 | 252.80 | 252.80 | 5,897,483 |
| 30 Nov 2022 | 249.00 | 252.80 | 246.25 | 249.40 | 249.40 | 22,582,237 |
| 29 Nov 2022 | 245.80 | 250.80 | 245.60 | 249.20 | 249.20 | 6,670,796 |
| 28 Nov 2022 | 247.00 | 247.40 | 242.80 | 245.40 | 245.40 | 4,859,473 |
| 25 Nov 2022 | 245.80 | 247.00 | 243.40 | 245.80 | 245.80 | 2,189,763 |
| 24 Nov 2022 | 254.40 | 254.40 | 245.00 | 246.40 | 246.40 | 329,575 |
| 23 Nov 2022 | 254.60 | 254.60 | 246.60 | 249.60 | 249.60 | 716,646 |
| 22 Nov 2022 | 247.60 | 252.20 | 246.00 | 251.00 | 251.00 | 636,244 |
| 21 Nov 2022 | 247.00 | 248.60 | 244.40 | 245.40 | 245.40 | 419,502 |
| 18 Nov 2022 | 248.60 | 250.63 | 244.91 | 247.80 | 247.80 | 705,253 |
| 17 Nov 2022 | 248.60 | 248.60 | 245.00 | 247.00 | 247.00 | 334,788 |
| 16 Nov 2022 | 245.00 | 248.40 | 243.20 | 248.40 | 248.40 | 420,833 |
| 15 Nov 2022 | 247.40 | 250.00 | 245.00 | 246.80 | 246.80 | 435,212 |
| 14 Nov 2022 | 247.20 | 249.20 | 245.20 | 247.80 | 247.80 | 337,453 |
| 11 Nov 2022 | 247.40 | 252.40 | 245.19 | 249.20 | 249.20 | 2,873,568 |
| 10 Nov 2022 | 248.20 | 250.00 | 245.00 | 248.00 | 248.00 | 673,391 |
| 09 Nov 2022 | 250.00 | 254.15 | 246.80 | 248.00 | 248.00 | 348,489 |
| 08 Nov 2022 | 248.80 | 254.00 | 248.20 | 253.80 | 253.80 | 593,100 |
| 07 Nov 2022 | 252.00 | 254.00 | 248.20 | 253.40 | 253.40 | 499,342 |
| 04 Nov 2022 | 248.20 | 254.00 | 247.52 | 253.80 | 253.80 | 625,888 |
| 03 Nov 2022 | 245.40 | 248.60 | 243.40 | 248.00 | 248.00 | 636,843 |
| 02 Nov 2022 | 251.00 | 251.60 | 242.20 | 246.40 | 246.40 | 622,077 |
| 01 Nov 2022 | 244.40 | 252.20 | 244.40 | 251.80 | 251.80 | 8,147,109 |
| 31 Oct 2022 | 243.00 | 249.00 | 241.36 | 247.60 | 247.60 | 1,413,522 |
| 28 Oct 2022 | 249.80 | 252.40 | 246.80 | 248.00 | 248.00 | 1,222,480 |
| 27 Oct 2022 | 247.80 | 250.56 | 246.20 | 248.20 | 248.20 | 568,800 |
| 26 Oct 2022 | 246.00 | 248.00 | 243.60 | 246.20 | 246.20 | 582,454 |
| 25 Oct 2022 | 243.40 | 245.00 | 243.40 | 244.80 | 244.80 | 343,153 |
| 24 Oct 2022 | 245.00 | 246.36 | 243.12 | 244.40 | 244.40 | 180,519 |
| 21 Oct 2022 | 243.00 | 245.00 | 243.00 | 245.00 | 245.00 | 245,929 |
| 20 Oct 2022 | 239.20 | 247.60 | 239.20 | 244.80 | 244.80 | 17,378,135 |
| 19 Oct 2022 | 241.00 | 245.60 | 241.00 | 244.60 | 244.60 | 605,166 |
| 18 Oct 2022 | 243.00 | 247.20 | 241.00 | 244.00 | 244.00 | 1,003,419 |
| 17 Oct 2022 | 245.40 | 247.40 | 242.20 | 243.40 | 243.40 | 412,687 |
| 14 Oct 2022 | 245.40 | 247.00 | 242.20 | 243.40 | 243.40 | 704,092 |
| 13 Oct 2022 | 248.00 | 248.00 | 240.40 | 244.80 | 244.80 | 1,030,731 |
| 12 Oct 2022 | 244.20 | 250.00 | 240.80 | 245.60 | 245.60 | 1,378,772 |
| 11 Oct 2022 | 245.00 | 245.00 | 241.80 | 242.80 | 242.80 | 871,852 |
| 10 Oct 2022 | 247.00 | 247.00 | 243.40 | 244.00 | 244.00 | 879,345 |
| 07 Oct 2022 | 246.00 | 248.40 | 245.00 | 246.00 | 246.00 | 2,147,654 |
| 06 Oct 2022 | 242.80 | 247.00 | 242.80 | 244.40 | 244.40 | 5,649,313 |
| 05 Oct 2022 | 242.40 | 247.80 | 239.00 | 242.00 | 242.00 | 5,322,687 |
| 04 Oct 2022 | 244.00 | 248.20 | 243.00 | 244.60 | 244.60 | 2,213,192 |
| 03 Oct 2022 | 245.00 | 250.40 | 242.40 | 243.20 | 243.20 | 1,742,050 |
| 30 Sept 2022 | 245.00 | 246.20 | 238.04 | 245.00 | 245.00 | 2,538,843 |
| 29 Sept 2022 | 237.40 | 261.00 | 234.40 | 245.60 | 245.60 | 9,473,750 |
| 28 Sept 2022 | 237.00 | 239.70 | 233.80 | 239.60 | 239.60 | 1,048,907 |
| 27 Sept 2022 | 231.40 | 239.20 | 231.40 | 237.40 | 237.40 | 965,008 |
| 26 Sept 2022 | 230.00 | 236.20 | 230.00 | 235.80 | 235.80 | 1,168,183 |
| 23 Sept 2022 | 241.60 | 241.60 | 233.20 | 236.00 | 236.00 | 861,158 |
| 22 Sept 2022 | 238.40 | 243.00 | 234.72 | 241.00 | 241.00 | 430,974 |
| 21 Sept 2022 | 236.00 | 242.00 | 232.59 | 238.40 | 238.40 | 1,399,142 |
| 20 Sept 2022 | 235.00 | 237.27 | 227.00 | 231.80 | 231.80 | 598,935 |
| 16 Sept 2022 | 239.00 | 239.00 | 233.75 | 235.80 | 235.80 | 3,388,232 |
| 15 Sept 2022 | 234.20 | 239.00 | 230.40 | 233.80 | 233.80 | 883,668 |
| 14 Sept 2022 | 242.00 | 244.60 | 237.40 | 237.60 | 237.60 | 995,861 |
| 13 Sept 2022 | 245.00 | 245.00 | 240.80 | 242.20 | 242.20 | 1,228,402 |
| 12 Sept 2022 | 236.83 | 242.78 | 236.20 | 242.00 | 242.00 | 1,048,224 |
| 09 Sept 2022 | 238.40 | 240.41 | 232.20 | 240.20 | 240.20 | 643,861 |
| 08 Sept 2022 | 233.20 | 236.59 | 232.75 | 235.40 | 235.40 | 724,378 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
