UK markets open in 2 hours 3 minutes

Cairn Energy PLC (CNE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
181.50-1.50 (-0.82%)
At close: 04:36PM BST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024183.00186.88180.00181.50181.5067,276
20 Jun 2024185.00186.00179.00183.00183.00132,358
19 Jun 2024183.00188.38182.00184.00184.00135,760
18 Jun 2024173.50182.50168.50182.50182.50149,401
17 Jun 2024171.50174.00169.50171.50171.50170,793
14 Jun 2024172.50175.00168.76170.50170.50215,538
13 Jun 2024185.50190.50167.50167.50167.50445,631
12 Jun 2024191.00191.00177.77186.50186.50641,721
11 Jun 2024176.50200.60175.00186.50186.50401,374
10 Jun 2024169.00173.45167.00171.50171.50110,080
07 Jun 2024166.00171.50166.00169.50169.50160,163
06 Jun 2024171.00178.00166.00166.00166.0082,215
05 Jun 2024181.00181.00171.94171.94171.94105,506
04 Jun 2024184.94187.96174.58175.74175.74317,491
03 Jun 2024186.24193.88184.12184.12184.1280,577
31 May 2024189.70191.76187.30190.78190.78180,056
30 May 2024190.00192.20182.16190.18190.18133,101
29 May 2024192.64194.80184.22184.22184.2273,822
28 May 2024189.00194.84187.00191.38191.38172,354
24 May 2024192.00198.92187.02189.20189.20164,601
24 May 202454.79032 Dividend
24 May 202462:79 Stock split
23 May 2024244.65255.48239.79249.74194.95337,924
22 May 2024250.76257.32242.35248.47193.96333,341
21 May 2024252.29257.39247.45250.00195.15236,019
20 May 2024240.82261.46240.82252.80197.34296,486
17 May 2024233.18247.19229.61245.15191.37255,862
16 May 2024229.35237.51228.08230.63180.03153,016
15 May 2024233.18236.88224.26231.14180.43108,829
14 May 2024229.35232.41227.32231.14180.43162,009
13 May 2024220.44231.09220.44229.35179.04144,306
10 May 2024220.18226.78214.83225.28175.85255,841
09 May 2024213.81219.93213.81218.40170.4868,332
08 May 2024217.63218.87213.05218.40170.48138,971
07 May 2024210.50217.89210.50216.61169.0981,606
03 May 2024208.97216.61206.42215.08167.9078,860
02 May 2024213.81215.19206.16206.16160.93199,024
01 May 2024217.12220.18214.06214.57167.5051,852
30 Apr 2024216.61221.71212.79216.61169.09182,051
29 Apr 2024215.85218.14212.28216.61169.0983,016
26 Apr 2024218.91221.96216.20217.12169.49142,007
25 Apr 2024216.61219.67214.57215.08167.9074,789
24 Apr 2024214.83219.43212.46215.59168.2991,333
23 Apr 2024212.54219.42210.74217.38169.69106,679
22 Apr 2024215.08216.61210.75214.57167.5060,567
19 Apr 2024212.03212.03200.81211.01164.71153,317
18 Apr 2024208.97213.31205.40206.16160.93242,081
17 Apr 2024201.32212.28201.32209.99163.92120,411
16 Apr 2024210.24211.26205.15205.15160.14237,828
15 Apr 2024216.10218.91209.99210.50164.32363,229
12 Apr 2024221.96222.47216.78219.16171.08146,429
11 Apr 2024217.12221.96215.85216.36168.89107,733
10 Apr 2024220.44221.20217.43219.67171.48127,165
09 Apr 2024224.26224.26217.38220.44172.07837,590
08 Apr 2024215.59223.49215.34217.12169.49167,286
05 Apr 2024225.53225.53216.36216.61169.09122,526
04 Apr 2024223.75221.20217.12218.40170.48142,028
03 Apr 2024223.24223.24214.83220.95172.4791,701
02 Apr 2024220.18226.81214.57217.89170.09203,747
28 Mar 2024215.59228.08215.59222.98174.06254,927
27 Mar 2024211.52214.83209.99212.79166.11147,522
26 Mar 2024202.09210.75202.09210.24164.12154,302
25 Mar 2024206.42207.95197.50205.15160.14212,180
22 Mar 2024197.50205.74197.50205.15160.14143,815
21 Mar 2024192.15199.79192.15197.75154.37161,435
20 Mar 2024183.48194.44183.23192.15149.99166,685
19 Mar 2024178.39184.76177.37184.50144.03517,908
18 Mar 2024172.53180.17172.02178.64139.45357,720
15 Mar 2024168.70177.11163.35177.11138.261,619,653
14 Mar 2024163.10168.70160.87168.45131.49174,101
13 Mar 2024161.82162.70157.26162.08126.52183,893
12 Mar 2024158.00160.04155.96157.75123.14114,472
11 Mar 2024159.02159.02151.63156.73122.34190,269
08 Mar 2024155.20158.76153.16154.69120.75100,312
07 Mar 2024157.49159.33153.41156.98122.54279,931
06 Mar 2024149.08156.98149.08156.73122.34153,458
05 Mar 2024150.61151.63147.81149.85116.97170,288
04 Mar 2024151.63155.71151.63151.63118.36196,939
01 Mar 2024145.77153.92145.77152.14118.76309,734
29 Feb 2024150.35150.35146.02147.55115.18251,769
28 Feb 2024150.10150.10146.02146.53114.38342,896
27 Feb 2024145.77150.86144.24150.35117.37262,340
26 Feb 2024144.49146.28141.44145.77113.79144,106
23 Feb 2024144.49147.04139.65144.49112.79146,853
22 Feb 2024143.22146.79143.22146.79114.58173,763
21 Feb 2024142.45147.04139.14145.51113.59321,114
20 Feb 2024148.32148.83142.45142.45111.20239,204
19 Feb 2024150.10152.65149.08149.85116.97149,977
16 Feb 2024152.90155.13151.37153.92120.15141,741
15 Feb 2024155.96156.15149.59154.18120.35186,463
14 Feb 2024155.20160.04152.36158.51123.7373,743
13 Feb 2024150.35161.12150.35155.20121.15211,461
12 Feb 2024153.41154.18147.16153.41119.76266,042
09 Feb 2024158.00162.59151.53153.16119.56197,977
08 Feb 2024160.55161.57156.47156.47122.14139,054
07 Feb 2024165.65168.19160.58161.82126.321,105,098
06 Feb 2024172.27176.35166.92168.45131.49212,690
05 Feb 2024172.02176.60171.53173.55135.47493,177
02 Feb 2024177.88178.39172.78175.84137.26556,729
01 Feb 2024183.48185.52177.88178.39139.25179,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...