Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Cabot Energy Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 4.00 4.00 4.00 3.75 1,919
Sep 19, 2019 4.00 4.00 4.00 3.75 10,000
Sep 18, 2019 4.24 4.24 4.24 4.00 11,615
Sep 17, 2019 4.25 4.25 3.65 4.00 56,706
Sep 16, 2019 3.65 3.65 3.65 4.00 193
Sep 13, 2019 3.65 3.65 3.65 4.00 31,677
Sep 12, 2019 3.65 3.65 3.65 4.00 307
Sep 11, 2019 3.65 3.65 3.65 4.00 11
Sep 10, 2019 4.01 4.01 3.55 4.00 258,938
Sep 9, 2019 5.00 5.00 4.00 4.25 539,307
Sep 6, 2019 4.15 6.40 4.15 5.13 1,942,270
Sep 5, 2019 4.17 4.17 3.63 4.00 3,145
Sep 4, 2019 3.63 4.17 3.63 4.00 20,001
Sep 3, 2019 4.63 4.63 3.60 4.00 331,708
Sep 2, 2019 3.74 5.00 3.74 4.50 970,854
Aug 30, 2019 3.50 3.65 3.50 3.50 65,671
Aug 29, 2019 3.53 3.53 3.53 3.63 3,913
Aug 28, 2019 3.75 3.75 3.53 3.63 95,275
Aug 27, 2019 3.53 3.75 3.53 3.63 6,451
Aug 26, 2019 3.30 0.00 0.00 3.63 0
Aug 22, 2019 3.75 3.75 3.75 3.75 2,048
Aug 21, 2019 3.75 3.99 3.75 3.95 30,020
Aug 20, 2019 4.00 4.00 3.50 3.95 382,595
Aug 19, 2019 4.05 4.05 4.05 4.25 20
Aug 16, 2019 4.68 4.68 4.53 4.25 6,116
Aug 15, 2019 4.68 4.68 4.68 4.50 1,561
Aug 14, 2019 4.45 4.60 4.00 4.50 52,160
Aug 13, 2019 4.25 4.50 4.00 4.45 346,859
Aug 12, 2019 4.63 4.63 4.63 4.45 14,613
Aug 9, 2019 4.95 4.95 4.95 5.38 2,828
Aug 8, 2019 5.10 5.10 5.00 4.75 49,281
Aug 7, 2019 5.49 5.49 5.10 5.38 23,917
Aug 6, 2019 5.50 5.50 5.00 5.38 507,231
Aug 5, 2019 6.45 5.93 0.00 5.88 1,107
Aug 2, 2019 6.45 6.45 6.00 5.75 30,310
Aug 1, 2019 8.50 8.50 5.88 6.00 3,919,015
Jul 31, 2019 8.80 8.80 8.50 8.75 9,630
Jul 30, 2019 8.50 8.50 8.50 8.75 250,125
Jul 29, 2019 8.55 8.55 8.55 8.75 200
Jul 26, 2019 8.55 8.95 8.55 8.75 66,853
Jul 25, 2019 8.55 8.95 8.50 8.75 37,058
Jul 24, 2019 9.25 9.25 8.55 9.00 15,355
Jul 23, 2019 8.55 8.55 8.55 9.00 545
Jul 22, 2019 9.00 9.25 8.55 9.00 118,965
Jul 19, 2019 8.80 8.80 8.80 9.00 11,898
Jul 18, 2019 8.80 8.80 8.80 9.00 67
Jul 17, 2019 8.80 9.40 8.80 9.00 16,605
Jul 16, 2019 0.00 0.00 0.00 9.00 0
Jul 15, 2019 0.00 0.00 0.00 9.00 0
Jul 12, 2019 0.00 0.00 0.00 9.20 53,263
Showing 1 to 50 of 259