1. Share Prices

  2. Cairn Energy PLC (CNE)

196.50p+1.60 (+0.82%)03 Mar 2021, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cairn Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 2, 2021199.50p200.60p191.80p194.90p747,879
Mar 1, 2021196.10p197.90p193.90p197.00p789,093
Feb 26, 2021196.40p197.90p191.00p191.00p1,483,018
Feb 25, 2021197.90p199.50p193.90p199.30p1,274,644
Feb 24, 2021192.50p195.10p186.10p193.90p1,524,676
Feb 23, 2021188.10p193.88p184.40p188.20p2,116,962
Feb 22, 2021181.60p184.70p179.40p183.00p820,926
Feb 19, 2021182.30p185.70p181.80p182.90p666,365
Feb 18, 2021194.20p194.90p185.60p185.90p761,490
Feb 17, 2021189.80p194.60p186.90p189.50p1,546,238
Feb 16, 2021194.10p197.10p191.00p191.00p1,103,955
Feb 15, 2021183.80p191.70p183.70p191.10p1,615,039
Feb 12, 2021185.20p185.20p178.80p182.30p1,626,726
Feb 11, 2021178.80p183.10p178.80p181.70p1,528,053
Feb 10, 2021188.20p188.20p181.30p184.00p1,459,866
Feb 9, 2021179.40p186.80p179.40p185.00p1,270,813
Feb 8, 2021187.50p187.50p181.80p183.00p906,830
Feb 5, 2021175.00p183.90p174.90p182.70p966,818
Feb 4, 2021175.70p180.65p175.70p178.20p1,111,176
Feb 3, 2021178.50p179.79p175.20p178.30p1,099,365
Feb 2, 2021177.00p179.90p174.70p177.30p2,602,089
Feb 1, 2021182.00p186.60p177.40p178.00p1,648,031
Jan 29, 2021182.90p182.90p175.70p180.40p1,483,264
Jan 28, 2021174.30p179.80p170.10p178.30p1,426,985
Jan 27, 2021176.60p177.60p168.40p176.00p1,445,926
Jan 26, 2021177.40p178.50p170.30p176.70p4,094,540
Jan 25, 2021175.00p179.70p172.60p173.00p1,210,441
Jan 22, 2021188.80p189.50p176.70p177.90p6,017,066
Jan 21, 2021186.50p189.50p183.90p184.50p995,407
Jan 20, 2021189.00p193.20p184.90p187.70p1,427,660
Jan 19, 2021185.50p191.70p185.50p190.10p809,965
Jan 18, 2021196.30p196.30p187.90p189.90p586,429
Jan 15, 2021198.90p198.90p188.40p191.20p799,302
Jan 14, 2021196.30p197.50p190.00p194.90p1,025,962
Jan 13, 2021236.36p237.72p225.54p225.70p1,308,887
Jan 12, 2021234.00p241.62p232.77p235.18p1,001,010
Jan 11, 2021242.51p245.76p231.40p235.75p1,453,078
Jan 8, 2021247.24p248.18p239.20p244.16p2,431,571
Jan 7, 2021251.73p252.65p243.69p246.29p1,245,877
Jan 6, 2021248.18p251.96p241.09p250.78p2,999,237
Jan 5, 2021236.60p247.00p232.46p247.00p1,573,562
Jan 4, 2021249.84p252.34p239.29p242.27p2,269,965
Dec 31, 2020242.98p250.78p242.75p247.71p1,047,331
Dec 30, 2020241.09p251.49p237.55p247.95p1,392,513
Dec 29, 2020252.91p254.88p241.80p243.22p1,942,601
Dec 24, 2020245.35p252.67p242.27p251.73p1,357,189
Dec 23, 2020265.91p283.64p231.72p239.44p10,151,319
Dec 22, 2020190.86p196.42p190.86p196.06p912,994
Dec 21, 2020191.34p200.67p181.76p190.75p1,383,077
Dec 18, 2020200.91p200.91p191.10p195.95p2,017,774
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Micro Focus International PLC498.3013.61
Cineworld Group PLC113.658.76
Hammerson PLC31.268.24
Crest Nicholson Holdings PLC366.007.90
4Imprint Group PLC2,560.007.11
Barratt Developments PLC732.607.07

Fallers

CompanyPrice% Chg
Hiscox LTD865.40-11.84
Renishaw PLC6,280.00-8.99
Baillie Gifford Us Growth Trust PLC335.00-4.01
Babcock International Group PLC260.40-2.94
Avast PLC451.00-2.84
Scottish Mortgage Investment Trust PLC1,162.00-2.68