Cairn Energy PLC Recent Share Price (USX:CRNZF)

USX:CRNZF - Capricorn Energy PLC Cairn Energy PLC
Sector: Energy, Industry: Oil & Gas Exploration & Production

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jun 2009	USD	38.25	38.25	38.25	38.25	46.5225	+0.4 (+1.06%)	100
29 Jun 2009	USD	37.85	37.85	37.85	37.85	46.036	+0.816 (+2.20%)	900
26 Jun 2009	USD	37.0339	37.0339	37.0339	37.0339	45.0434	0.0 (0.0%)	0
25 Jun 2009	USD	37.0339	37.0339	37.0339	37.0339	45.0434	0.0 (0.0%)	0
24 Jun 2009	USD	37.0339	37.0339	37.0339	37.0339	45.0434	0.0 (0.0%)	0
23 Jun 2009	USD	37.0339	37.0339	37.0339	37.0339	45.0434	0.0 (0.0%)	0
22 Jun 2009	USD	37.0339	37.0339	37.0339	37.0339	45.0434	-3.448 (-8.52%)	812
19 Jun 2009	USD	40.4821	40.4821	40.4821	40.4821	49.2374	0.0 (0.0%)	0
18 Jun 2009	USD	40.4821	40.4821	40.4821	40.4821	49.2374	0.0 (0.0%)	0
17 Jun 2009	USD	40.4821	40.4821	40.4821	40.4821	49.2374	0.0 (0.0%)	0
16 Jun 2009	USD	40.4821	40.4821	40.4821	40.4821	49.2374	0.0 (0.0%)	0
15 Jun 2009	USD	40.4821	40.4821	40.4821	40.4821	49.2374	0.0 (0.0%)	0
12 Jun 2009	USD	40.4821	40.4821	40.4821	40.4821	49.2374	-1.96 (-4.62%)	243
11 Jun 2009	USD	42.442	42.442	42.442	42.442	51.6212	0.0 (0.0%)	0
10 Jun 2009	USD	42.442	42.442	42.442	42.442	51.6212	0.0 (0.0%)	0
9 Jun 2009	USD	42.442	42.442	42.442	42.442	51.6212	0.0 (0.0%)	0
8 Jun 2009	USD	42.442	42.442	42.442	42.442	51.6212	0.0 (0.0%)	0
5 Jun 2009	USD	42.5	42.5	42.442	42.442	51.6212	-0.222 (-0.52%)	900
4 Jun 2009	USD	42.6641	42.6641	42.6641	42.6641	51.8913	0.0 (0.0%)	0
3 Jun 2009	USD	42.6641	42.6641	42.6641	42.6641	51.8913	-0.436 (-1.01%)	200
2 Jun 2009	USD	43.1	43.1	43.1	43.1	52.4215	0.0 (0.0%)	0
1 Jun 2009	USD	43.1	43.1	43.1	43.1	52.4215	+3.05 (+7.62%)	3,300
29 May 2009	USD	40	40.05	40	40.05	48.7118	+7.1 (+21.55%)	400
28 May 2009	USD	32.95	32.95	32.95	32.95	40.0763	0.0 (0.0%)	0
27 May 2009	USD	32.95	32.95	32.95	32.95	40.0763	0.0 (0.0%)	0
26 May 2009	USD	32.95	32.95	32.95	32.95	40.0763	0.0 (0.0%)	0
25 May 2009	USD	32.95	32.95	32.95	32.95	40.0763	0.0 (0.0%)	0
22 May 2009	USD	32.95	32.95	32.95	32.95	40.0763	0.0 (0.0%)	0
21 May 2009	USD	32.95	32.95	32.95	32.95	40.0763	0.0 (0.0%)	0
20 May 2009	USD	32.95	32.95	32.95	32.95	40.0763	0.0 (0.0%)	0

Unicorn Response |