UK Markets open in 7 hrs 43 mins

Cairn Energy PLC (CNE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
220.00+0.60 (+0.27%)
At close: 04:35PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 2022------
05 Aug 2022218.40220.40217.00219.40219.40329,395
04 Aug 2022213.80219.60213.68218.60218.60231,953
03 Aug 2022213.40219.80212.17218.40218.40305,255
02 Aug 2022215.80219.20214.60217.20217.204,101,757
01 Aug 2022217.80220.40217.38219.40219.40849,568
29 Jul 2022215.00220.20215.00219.80219.801,166,520
28 Jul 2022216.00219.00215.06217.40217.40442,089
27 Jul 2022214.00217.20214.00216.40216.40708,568
26 Jul 2022215.00216.60212.60213.40213.4016,015,869
25 Jul 2022213.80217.60213.20215.40215.40298,634
22 Jul 2022213.20217.00213.20216.00216.00238,677
21 Jul 2022212.00215.80211.40214.00214.00693,528
20 Jul 2022213.00214.80211.00212.00212.001,990,595
19 Jul 2022212.60214.80211.00212.00212.00488,656
18 Jul 2022214.00214.60210.40212.00212.00587,216
15 Jul 2022211.00212.40208.40210.60210.601,330,492
14 Jul 2022214.80215.00210.00210.80210.801,171,403
13 Jul 2022214.00218.23212.40213.00213.00739,963
12 Jul 2022218.00220.80214.40215.00215.004,412,201
11 Jul 2022215.60223.40215.00222.00222.001,967,911
08 Jul 2022217.00221.60215.40219.80219.803,510,330
07 Jul 2022210.20216.40210.20216.00216.001,005,195
06 Jul 2022210.00214.80210.00210.80210.8018,033,500
05 Jul 2022211.80215.76210.20211.20211.201,292,741
04 Jul 2022210.00215.20210.00212.40212.401,014,745
01 Jul 2022217.00218.00209.20213.40213.40986,456
30 Jun 2022215.00218.80215.00218.00218.002,273,839
29 Jun 2022217.40221.60216.60218.20218.20448,441
28 Jun 2022219.60219.75216.80218.00218.00389,235
27 Jun 2022216.00221.80216.00216.80216.80560,928
24 Jun 2022212.60217.40212.20216.20216.206,470,365
23 Jun 2022215.00219.80212.40212.40212.401,032,307
22 Jun 2022219.80219.80211.80211.80211.808,423,376
21 Jun 2022216.00218.00214.00214.40214.40574,339
20 Jun 2022216.80217.95215.40216.00216.003,542,420
17 Jun 2022217.20225.60212.80215.80215.803,034,469
16 Jun 2022225.40227.00217.00218.40218.4011,364,155
15 Jun 2022224.40227.88220.00223.40223.408,057,282
14 Jun 2022224.00225.20220.80222.00222.001,849,682
13 Jun 2022220.00224.60218.80221.20221.204,785,798
10 Jun 2022227.40227.40219.20224.00224.004,099,284
09 Jun 2022229.40238.80223.96224.20224.207,568,454
08 Jun 2022213.40230.00212.97229.80229.807,213,321
07 Jun 2022209.60215.20206.80213.40213.4076,414,107
06 Jun 2022204.20210.00202.60207.40207.4018,281,041
01 Jun 2022198.30210.20197.30200.80200.8023,198,654
31 May 2022196.00202.20196.00198.50198.502,361,410
30 May 2022196.00200.80196.00200.00200.001,134,837
27 May 2022200.00200.51195.50196.50196.501,366,541
26 May 2022203.60203.60195.90200.40200.401,134,459
25 May 2022198.00201.80197.80201.20201.201,674,607
24 May 2022202.00202.00195.10197.80197.803,589,906
23 May 2022199.50203.00196.10198.00198.002,261,844
20 May 2022204.00208.33200.60202.00202.001,905,199
19 May 2022197.60200.40194.30199.50199.502,273,767
18 May 2022197.60205.60197.60199.50199.502,822,995
17 May 2022198.60206.60198.60201.00201.00687,565
16 May 2022206.60206.60201.20202.60202.601,204,891
13 May 2022195.00204.00195.00202.20202.201,118,033
12 May 2022201.20202.00193.00197.50197.502,852,929
11 May 2022208.00210.60201.80202.60202.607,244,337
10 May 2022205.80211.40203.60208.00208.001,896,564
09 May 2022204.60213.00204.60206.00206.002,994,303
06 May 2022205.60212.00204.40210.20210.205,912,308
05 May 2022207.60209.80203.60206.40206.404,089,326
04 May 2022212.00212.00205.00205.00205.003,944,987
03 May 2022208.20210.96204.20209.40209.409,159,836
29 Apr 2022205.00208.20201.40206.20206.202,063,353
28 Apr 2022199.60204.40198.70203.40203.401,979,662
27 Apr 2022196.00201.20194.10200.00200.002,261,914
26 Apr 2022197.30198.86193.00197.40197.402,824,771
25 Apr 2022195.80196.89191.37194.40194.403,447,810
22 Apr 2022198.00202.00198.00198.80198.802,188,649
21 Apr 2022201.00204.60199.90202.00202.001,838,977
20 Apr 2022205.00205.43201.20201.80201.804,628,116
19 Apr 2022212.60213.00203.00205.40205.401,854,984
14 Apr 2022197.10213.20196.90208.20208.204,983,947
13 Apr 2022202.00202.80195.60196.70196.703,567,790
12 Apr 2022203.40205.00200.60202.00202.002,527,133
11 Apr 2022206.00207.78200.54201.80201.806,932,011
08 Apr 2022208.00209.20199.90207.20207.2014,266,135
07 Apr 2022207.20216.00205.60205.80205.807,552,060
06 Apr 2022228.00231.20199.20207.00207.0012,028,762
05 Apr 2022225.00229.20224.86226.40226.405,019,367
04 Apr 2022228.00228.00222.20227.20227.206,946,809
01 Apr 2022220.00225.00219.20224.80224.805,621,343
31 Mar 2022216.80221.20216.80221.00221.004,515,003
30 Mar 2022217.20222.80217.20220.80220.805,065,197
29 Mar 2022218.80220.60213.40216.60216.604,257,522
28 Mar 2022220.00220.00214.20216.00216.002,807,848
25 Mar 2022218.20220.20217.00219.20219.202,427,436
24 Mar 2022218.00222.40217.76219.40219.4021,853,239
23 Mar 2022215.00220.00214.60218.60218.603,679,523
22 Mar 2022215.20216.80212.20216.00216.002,798,261
21 Mar 2022206.20215.60205.20213.60213.603,142,166
18 Mar 2022200.00205.60198.80205.60205.604,787,726
17 Mar 2022193.20199.60193.20199.10199.102,383,257
16 Mar 2022194.00195.20190.00193.80193.803,802,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...