Share Name Share Symbol Market Type Share ISIN Share Description
Cairn Energy LSE:CNE London Ordinary Share GB00B74CDH82 ORD 231/169P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -4.40p -1.93% 223.90p 223.80p 224.10p 229.60p 223.20p 229.60p 1,108,728.00 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -337.8 -61.3 - 1,292.43

Cairn Energy (CNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017228.3-0.60-0.26%227.49998234.8892,247
22 Feb 2017228.90001+0.30+0.13%225.9229.91,187,342
21 Feb 2017228.59999+3.60+1.60%224.29999230.21,680,517
20 Feb 2017225+1.80+0.81%222.79999229.5848,750
17 Feb 2017223.20001-5.90-2.58%220.3230.41,746,550
16 Feb 2017229.09999-4.00-1.72%228.50002234.41,071,993
15 Feb 2017233.1-1.90-0.81%231.2237.00002740,770
14 Feb 2017234.99998-0.20-0.09%234.2237.40001935,007
13 Feb 2017235.2+1.10+0.47%232.20001236.71,025,853
10 Feb 2017234.1+4.80+2.09%226.8237.51,387,123
09 Feb 2017229.3+1.90+0.84%223.299992311,671,615
08 Feb 2017227.40001-9.90-4.17%226.7237.81,409,454
07 Feb 2017237.3+6.50+2.82%230.6245.400012,294,671
06 Feb 2017230.79999+2.00+0.87%227.99998231.79999841,181
03 Feb 2017228.8+0.40+0.18%227.49998231.52,218,563
02 Feb 2017228.400010.000.00%226.7230.6936,765
01 Feb 2017228.40001+1.60+0.71%226.7230.21,327,193
31 Jan 2017226.8-2.20-0.96%225.6232.200011,345,296
30 Jan 2017229.00002-9.00-3.78%227.99998238.11,299,152
27 Jan 2017238-4.00-1.65%237.599992421,645,263
26 Jan 2017242+2.10+0.88%239.4243.099991,860,407
25 Jan 2017239.9+0.30+0.13%238241.8872,110
24 Jan 2017239.6+0.40+0.17%239242.59999743,741
Download more Cairn Energy Historical Data

Cairn Energy (CNE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week230.30234.800.000.0000849k2M1M-6.40-2.78%
1 Month242.00245.400.000.0000741k2M1M-18.10-7.48%
3 Months215.00250.600.000.0000282k4M1M8.904.14%
6 Months191.00250.600.000.0000282k4M1M32.9017.23%
1 Year158.90250.600.000.0000282k9M1M65.0040.91%
3 Years191.90250.600.000.000027k14M2M32.0016.68%
5 Years345.00351.000.000.000027k24M2M-121.10-35.10%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170224 19:29:59