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
  -13.00p -5.48% 224.20p 225.40p 225.60p 238.00p 221.20p 238.00p 3,115,248 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 24.7 189.8 33.7 6.6 1,320.28

Cairn Energy (CNE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2018224.2-13.00-5.48%221.22383,115,248
24 May 2018237.2-10.80-4.35%235.62542,605,355
23 May 2018248-15.80-5.99%2482623,051,096
22 May 2018263.8-3.80-1.42%261.8270.399991,941,683
21 May 2018267.6+3.40+1.29%264.6270.21,570,756
18 May 2018264.2+2.80+1.07%258.8264.81,670,020
17 May 2018261.39999+10.00+3.98%2552672,899,421
16 May 2018251.4+3.80+1.53%248.2258.399992,718,229
15 May 2018247.6+7.20+3.00%241254.68,383,813
14 May 2018240.4-0.20-0.08%237.4241.21,111,933
11 May 2018240.6+3.20+1.35%235.42411,026,659
10 May 2018237.4-0.20-0.08%235.2240922,165
09 May 2018237.6+6.40+2.77%233242.62,147,053
08 May 2018231.2-0.20-0.09%229.2234.81,894,168
04 May 2018231.4+1.60+0.70%227.2232.63,873,192
03 May 2018229.80.000.00%229.8229.80
02 May 2018229.8+2.80+1.23%221.6233.22,228,119
01 May 2018227+0.40+0.18%226.2230.8603,869
30 Apr 2018226.6-5.40-2.33%225.2232.21,530,383
27 Apr 2018232+3.00+1.31%226.8233.61,228,963
26 Apr 2018229+2.60+1.15%226.2230.41,203,614
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 Week262.4270.4221.2253.57082M3M2M-38.2-14.56%
1 Month230270.4221.2244.1456604k8M2M-5.8-2.52%
3 Months185.8270.4181.8223.4242604k8M2M38.420.67%
6 Months220.7270.4179.6216.6289319k8M2M3.51.59%
1 Year216.1270.4164.2201.4944319k14M2M8.13.75%
3 Years170.3270.4124.7192.711785k14M1M53.931.65%
5 Years278.2290.4124.7196.869427k14M2M-54-19.41%
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:20180526 23:07:08