- Share Prices
Cairn Energy PLC (CNE)
196.50p+1.60 (+0.82%)03 Mar 2021, 17:58
Cairn Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 2, 2021 | 199.50p | 200.60p | 191.80p | 194.90p | 747,879 |
Mar 1, 2021 | 196.10p | 197.90p | 193.90p | 197.00p | 789,093 |
Feb 26, 2021 | 196.40p | 197.90p | 191.00p | 191.00p | 1,483,018 |
Feb 25, 2021 | 197.90p | 199.50p | 193.90p | 199.30p | 1,274,644 |
Feb 24, 2021 | 192.50p | 195.10p | 186.10p | 193.90p | 1,524,676 |
Feb 23, 2021 | 188.10p | 193.88p | 184.40p | 188.20p | 2,116,962 |
Feb 22, 2021 | 181.60p | 184.70p | 179.40p | 183.00p | 820,926 |
Feb 19, 2021 | 182.30p | 185.70p | 181.80p | 182.90p | 666,365 |
Feb 18, 2021 | 194.20p | 194.90p | 185.60p | 185.90p | 761,490 |
Feb 17, 2021 | 189.80p | 194.60p | 186.90p | 189.50p | 1,546,238 |
Feb 16, 2021 | 194.10p | 197.10p | 191.00p | 191.00p | 1,103,955 |
Feb 15, 2021 | 183.80p | 191.70p | 183.70p | 191.10p | 1,615,039 |
Feb 12, 2021 | 185.20p | 185.20p | 178.80p | 182.30p | 1,626,726 |
Feb 11, 2021 | 178.80p | 183.10p | 178.80p | 181.70p | 1,528,053 |
Feb 10, 2021 | 188.20p | 188.20p | 181.30p | 184.00p | 1,459,866 |
Feb 9, 2021 | 179.40p | 186.80p | 179.40p | 185.00p | 1,270,813 |
Feb 8, 2021 | 187.50p | 187.50p | 181.80p | 183.00p | 906,830 |
Feb 5, 2021 | 175.00p | 183.90p | 174.90p | 182.70p | 966,818 |
Feb 4, 2021 | 175.70p | 180.65p | 175.70p | 178.20p | 1,111,176 |
Feb 3, 2021 | 178.50p | 179.79p | 175.20p | 178.30p | 1,099,365 |
Feb 2, 2021 | 177.00p | 179.90p | 174.70p | 177.30p | 2,602,089 |
Feb 1, 2021 | 182.00p | 186.60p | 177.40p | 178.00p | 1,648,031 |
Jan 29, 2021 | 182.90p | 182.90p | 175.70p | 180.40p | 1,483,264 |
Jan 28, 2021 | 174.30p | 179.80p | 170.10p | 178.30p | 1,426,985 |
Jan 27, 2021 | 176.60p | 177.60p | 168.40p | 176.00p | 1,445,926 |
Jan 26, 2021 | 177.40p | 178.50p | 170.30p | 176.70p | 4,094,540 |
Jan 25, 2021 | 175.00p | 179.70p | 172.60p | 173.00p | 1,210,441 |
Jan 22, 2021 | 188.80p | 189.50p | 176.70p | 177.90p | 6,017,066 |
Jan 21, 2021 | 186.50p | 189.50p | 183.90p | 184.50p | 995,407 |
Jan 20, 2021 | 189.00p | 193.20p | 184.90p | 187.70p | 1,427,660 |
Jan 19, 2021 | 185.50p | 191.70p | 185.50p | 190.10p | 809,965 |
Jan 18, 2021 | 196.30p | 196.30p | 187.90p | 189.90p | 586,429 |
Jan 15, 2021 | 198.90p | 198.90p | 188.40p | 191.20p | 799,302 |
Jan 14, 2021 | 196.30p | 197.50p | 190.00p | 194.90p | 1,025,962 |
Jan 13, 2021 | 236.36p | 237.72p | 225.54p | 225.70p | 1,308,887 |
Jan 12, 2021 | 234.00p | 241.62p | 232.77p | 235.18p | 1,001,010 |
Jan 11, 2021 | 242.51p | 245.76p | 231.40p | 235.75p | 1,453,078 |
Jan 8, 2021 | 247.24p | 248.18p | 239.20p | 244.16p | 2,431,571 |
Jan 7, 2021 | 251.73p | 252.65p | 243.69p | 246.29p | 1,245,877 |
Jan 6, 2021 | 248.18p | 251.96p | 241.09p | 250.78p | 2,999,237 |
Jan 5, 2021 | 236.60p | 247.00p | 232.46p | 247.00p | 1,573,562 |
Jan 4, 2021 | 249.84p | 252.34p | 239.29p | 242.27p | 2,269,965 |
Dec 31, 2020 | 242.98p | 250.78p | 242.75p | 247.71p | 1,047,331 |
Dec 30, 2020 | 241.09p | 251.49p | 237.55p | 247.95p | 1,392,513 |
Dec 29, 2020 | 252.91p | 254.88p | 241.80p | 243.22p | 1,942,601 |
Dec 24, 2020 | 245.35p | 252.67p | 242.27p | 251.73p | 1,357,189 |
Dec 23, 2020 | 265.91p | 283.64p | 231.72p | 239.44p | 10,151,319 |
Dec 22, 2020 | 190.86p | 196.42p | 190.86p | 196.06p | 912,994 |
Dec 21, 2020 | 191.34p | 200.67p | 181.76p | 190.75p | 1,383,077 |
Dec 18, 2020 | 200.91p | 200.91p | 191.10p | 195.95p | 2,017,774 |