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
  -1.60p -0.71% 225.20p 224.40p 224.60p 228.60p 222.80p 228.60p 770,204 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 6.3 1,327.44

Cairn Energy (CNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2018226.8-1.60-0.70%225.4232.21,253,117
15 Aug 2018228.4-4.40-1.89%227.4236.41,391,383
14 Aug 2018232.8-16.40-6.58%232251.63,115,036
13 Aug 2018249.2+1.60+0.65%246.2251.21,018,710
10 Aug 2018247.6+0.60+0.24%245.2249.4697,937
09 Aug 2018247-1.60-0.64%246250.4758,444
08 Aug 2018248.6-1.40-0.56%248.6252.8907,414
07 Aug 2018250+0.60+0.24%249.4253.81,052,654
06 Aug 2018249.4+5.80+2.38%242.4250.41,518,930
03 Aug 2018243.6+2.00+0.83%242247748,422
02 Aug 2018241.6-0.80-0.33%239.6245830,018
01 Aug 2018242.4-1.80-0.74%239.4243.41,194,975
31 Jul 2018244.2+1.20+0.49%243248.21,357,521
30 Jul 2018243+0.20+0.08%239.4245.4929,398
27 Jul 2018242.8+1.40+0.58%236.4243.8649,670
26 Jul 2018241.4+1.40+0.58%236.6241.41,338,056
25 Jul 2018240+2.80+1.18%234.6240.81,728,082
24 Jul 2018237.2+6.80+2.95%226.2237.61,516,096
23 Jul 2018230.4+2.80+1.23%226.2236.62,137,744
20 Jul 2018227.6+3.60+1.61%220.82321,646,977
19 Jul 2018224-1.60-0.71%221.2228.21,674,012
18 Jul 2018225.6-1.60-0.70%223.2230985,034
17 Jul 2018227.2-3.40-1.47%224.6233.41,670,951
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 Week247.6251.6222.8234.5918698k3M1M-22.4-9.05%
1 Month224253.8220.8238.8898650k3M1M1.20.54%
3 Months238261211236.5038650k6M2M-12.8-5.38%
6 Months184.3270.4181.8227.6039604k8M2M40.922.19%
1 Year170270.4166.6215.1944319k8M2M55.232.47%
3 Years144.4270.4124.7198.003785k14M2M80.855.96%
5 Years269.7290.4124.7196.288527k14M2M-44.5-16.50%
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:30 V: D:20180817 17:37:13