Cairn Energy Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 167.90 168.00 164.70 165.70 746,966
Apr 18, 2019 167.90 168.00 164.70 165.70 746,966
Apr 17, 2019 165.70 171.00 165.70 168.20 908,698
Apr 16, 2019 168.00 170.30 165.80 166.00 982,002
Apr 15, 2019 169.70 169.70 164.50 166.30 1,525,115
Apr 12, 2019 167.20 168.70 163.30 167.50 1,370,676
Apr 11, 2019 168.90 169.00 164.40 164.40 1,397,330
Apr 10, 2019 163.90 168.50 163.50 167.00 2,080,623
Apr 9, 2019 164.90 166.19 161.60 164.00 3,344,332
Apr 8, 2019 161.50 165.86 159.96 163.50 1,707,473
Apr 5, 2019 160.50 162.70 159.58 160.50 1,102,383
Apr 4, 2019 158.10 160.50 156.37 158.00 2,255,130
Apr 3, 2019 158.70 161.60 158.70 160.60 2,039,171
Apr 2, 2019 161.20 164.70 156.80 157.30 2,042,820
Apr 1, 2019 162.90 163.60 159.20 162.80 1,575,432
Mar 29, 2019 161.20 162.70 158.68 161.90 2,612,952
Mar 28, 2019 161.00 162.00 159.20 159.20 1,880,921
Mar 27, 2019 162.00 164.00 160.60 161.30 2,360,865
Mar 26, 2019 162.30 165.10 159.50 162.30 2,925,886
Mar 25, 2019 163.90 163.90 159.37 161.00 2,406,926
Mar 22, 2019 173.20 173.60 163.20 163.60 2,004,938
Mar 21, 2019 169.90 175.00 167.30 172.20 2,628,387
Mar 20, 2019 171.00 172.40 168.30 171.00 3,368,636
Mar 19, 2019 172.00 174.60 169.00 173.50 4,175,540
Mar 18, 2019 173.50 174.90 169.60 171.00 2,248,600
Mar 15, 2019 173.90 178.20 170.80 171.50 4,373,428
Mar 14, 2019 173.60 178.10 170.20 176.70 3,817,462
Mar 13, 2019 164.40 172.40 161.00 170.90 7,238,231
Mar 12, 2019 166.00 172.10 163.00 167.70 6,252,740
Mar 11, 2019 191.00 192.70 173.90 174.70 5,699,159
Mar 8, 2019 197.00 201.80 196.20 196.20 2,280,293
Mar 7, 2019 208.40 208.40 199.10 200.20 2,727,804
Mar 6, 2019 209.80 213.40 206.20 206.80 1,685,984
Mar 5, 2019 210.60 214.40 209.80 211.60 908,449
Mar 4, 2019 209.60 215.40 208.20 213.80 1,661,939
Mar 1, 2019 204.00 210.00 201.00 210.00 2,082,294
Feb 28, 2019 203.00 206.00 200.20 203.00 1,875,338
Feb 27, 2019 201.40 204.00 201.40 203.20 1,830,219
Feb 26, 2019 200.00 203.60 199.34 203.20 2,036,875
Feb 25, 2019 206.20 206.52 200.40 200.40 1,507,089
Feb 22, 2019 206.60 208.40 203.60 204.00 933,822
Feb 21, 2019 208.00 210.20 205.20 206.40 986,078
Feb 20, 2019 208.00 209.37 206.60 208.80 1,486,941
Feb 19, 2019 209.80 209.80 205.40 208.00 1,203,111
Feb 18, 2019 209.00 210.80 207.40 208.00 1,499,064
Feb 15, 2019 213.40 215.80 206.60 208.00 1,822,316
Feb 14, 2019 211.20 214.80 208.00 213.20 6,713,679
Feb 13, 2019 207.60 212.80 206.60 210.80 1,602,449
Feb 12, 2019 202.80 207.20 201.76 207.20 7,473,533
Feb 11, 2019 200.60 201.65 197.80 200.40 5,041,956
Showing 1 to 50 of 260