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

Cairn Energy Historic Prices

 
     
Date Open High Low Close Volume
Sep 13, 2019 187.70 197.20 187.00 192.00 1,603,903
Sep 12, 2019 192.20 194.80 184.30 185.90 2,354,660
Sep 11, 2019 198.00 200.58 190.30 192.20 3,071,237
Sep 10, 2019 180.00 201.00 178.40 200.20 4,970,861
Sep 9, 2019 176.64 177.30 173.00 177.30 1,270,915
Sep 6, 2019 175.90 177.10 172.90 172.90 1,011,009
Sep 5, 2019 170.70 179.30 170.70 177.30 1,725,961
Sep 4, 2019 166.30 172.65 166.30 172.20 895,326
Sep 3, 2019 168.30 169.30 165.00 166.00 1,206,803
Sep 2, 2019 166.90 171.30 166.90 169.10 631,707
Aug 30, 2019 165.00 169.70 165.00 167.00 1,442,533
Aug 29, 2019 165.90 167.90 160.40 166.60 1,253,057
Aug 28, 2019 162.30 165.00 161.40 164.10 1,291,245
Aug 27, 2019 162.50 165.50 160.70 160.90 1,016,999
Aug 26, 2019 167.20 0.00 0.00 161.20 0
Aug 22, 2019 165.90 169.50 163.40 166.00 872,739
Aug 21, 2019 165.30 169.80 164.09 167.00 962,873
Aug 20, 2019 164.00 167.40 162.00 162.70 1,050,450
Aug 19, 2019 158.40 163.30 157.57 163.30 953,116
Aug 16, 2019 157.00 157.00 153.80 155.80 898,637
Aug 15, 2019 162.40 162.50 151.90 155.10 1,183,162
Aug 14, 2019 167.30 172.20 157.90 158.70 1,264,085
Aug 13, 2019 161.40 172.20 159.70 159.90 535,554
Aug 12, 2019 158.10 0.00 0.00 159.90 841,143
Aug 9, 2019 158.10 162.40 158.10 159.40 1,045,004
Aug 8, 2019 152.30 159.70 150.20 159.70 1,663,105
Aug 7, 2019 147.70 151.10 146.00 149.60 2,950,614
Aug 6, 2019 146.00 150.30 145.90 149.00 2,257,485
Aug 5, 2019 151.70 146.60 0.00 146.00 2,530,603
Aug 2, 2019 151.70 153.00 147.00 148.00 1,268,225
Aug 1, 2019 156.20 157.55 152.50 152.90 971,015
Jul 31, 2019 158.60 160.42 156.30 158.40 1,489,375
Jul 30, 2019 159.00 159.26 154.50 155.80 794,050
Jul 29, 2019 158.30 159.70 156.50 156.50 627,515
Jul 26, 2019 163.70 164.03 158.60 158.70 868,143
Jul 25, 2019 163.20 163.20 159.70 162.00 1,215,206
Jul 24, 2019 164.80 164.80 161.50 162.90 729,204
Jul 23, 2019 161.00 164.52 160.00 163.20 1,971,638
Jul 22, 2019 158.90 163.00 158.65 159.40 984,216
Jul 19, 2019 160.10 161.10 155.80 158.20 1,444,446
Jul 18, 2019 161.00 161.00 156.00 157.70 2,128,571
Jul 17, 2019 167.70 170.00 160.70 160.70 1,335,231
Jul 16, 2019 172.40 173.16 168.60 170.30 1,504,833
Jul 15, 2019 173.50 174.60 170.70 173.10 1,304,559
Jul 12, 2019 0.00 179.60 175.50 177.70 1,499,796
Jul 11, 2019 175.70 178.50 175.60 177.00 1,131,063
Jul 10, 2019 176.50 177.40 171.40 173.90 1,001,017
Jul 9, 2019 174.50 175.50 172.70 173.70 5,386,944
Jul 8, 2019 175.50 177.80 174.10 175.00 1,109,287
Jul 5, 2019 175.00 176.70 173.65 174.20 1,266,778
Showing 1 to 50 of 259