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
  -15.10p -7.55% 184.90p 186.20p 186.40p 198.60p 185.00p 198.00p 5,042,628 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 24.7 189.8 33.7 5.3 1,089.99

Cairn Energy (CNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Oct 2018200-14.20-6.63%199.6212.84,636,824
19 Oct 2018214.2+0.20+0.09%211.2215.42,068,736
18 Oct 2018214+2.60+1.23%211.4216.81,377,594
17 Oct 2018211.4-4.40-2.04%210.82181,819,597
16 Oct 2018215.80.000.00%212.2218.61,584,635
15 Oct 2018215.8+0.60+0.28%214.6218.41,498,955
12 Oct 2018215.20.000.00%214.2218.22,276,782
11 Oct 2018215.2-13.60-5.94%215.2226.44,224,179
10 Oct 2018228.8-4.80-2.05%228.82384,716,237
09 Oct 2018233.6+8.40+3.73%226233.63,766,538
08 Oct 2018225.2-4.60-2.00%224.2230.21,676,137
05 Oct 2018229.8-2.00-0.86%229.2232.82,647,315
04 Oct 2018231.8+5.40+2.39%226.6233.29,327,719
03 Oct 2018226.4-1.40-0.61%225.42311,992,592
02 Oct 2018227.8-3.20-1.39%227.82343,787,879
01 Oct 2018231-1.60-0.69%228.82372,579,123
28 Sep 2018232.6+3.60+1.57%226.8232.82,486,344
27 Sep 2018229+2.80+1.24%226.6231.62,188,960
26 Sep 2018226.2-6.40-2.75%224.8232.22,077,598
25 Sep 2018232.6+5.60+2.47%227234.41,704,323
24 Sep 2018227+6.00+2.71%222.22291,750,392
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 Week216.6218.6185208.22151M5M2M-31.7-14.64%
1 Month227238185223.77671M9M3M-42.1-18.55%
3 Months243253.8185227.0732659k9M2M-58.1-23.91%
6 Months228.4270.4185232.7461604k9M2M-43.5-19.05%
1 Year199.4270.4179.6222.6567319k9M2M-14.5-7.27%
3 Years149.9270.4124.7202.731185k14M2M3523.35%
5 Years279.8286.6124.7195.217927k14M2M-94.9-33.92%
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:41 V: D:20181023 22:35:04