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
6 May 2008	USD	63.25	63.25	63.25	63.25	76.9294	+4.106 (+6.94%)	125
5 May 2008	USD	59.144	59.144	59.144	59.144	71.9354	0.0 (0.0%)	0
2 May 2008	USD	59.144	59.144	59.144	59.144	71.9354	0.0 (0.0%)	0
1 May 2008	USD	59.144	59.144	59.144	59.144	71.9354	0.0 (0.0%)	0
30 Apr 2008	USD	59.144	59.144	59.144	59.144	71.9354	0.0 (0.0%)	0
29 Apr 2008	USD	59.144	59.144	59.144	59.144	71.9354	0.0 (0.0%)	0
28 Apr 2008	USD	59.144	59.144	59.144	59.144	71.9354	0.0 (0.0%)	0
25 Apr 2008	USD	59.144	59.144	59.144	59.144	71.9354	0.0 (0.0%)	0
24 Apr 2008	USD	59.144	59.144	59.144	59.144	71.9354	-2.406 (-3.91%)	525
23 Apr 2008	USD	61.55	61.55	61.55	61.55	74.8618	+2.15 (+3.62%)	500
22 Apr 2008	USD	59.4	59.4	59.4	59.4	72.2468	0.0 (0.0%)	0
21 Apr 2008	USD	59.4	59.4	59.4	59.4	72.2468	-3.1 (-4.96%)	625
18 Apr 2008	USD	62.5	62.5	62.5	62.5	76.0172	0.0 (0.0%)	0
17 Apr 2008	USD	62.5	62.5	62.5	62.5	76.0172	0.0 (0.0%)	0
16 Apr 2008	USD	62.5	62.5	62.5	62.5	76.0172	+2.5 (+4.17%)	700
15 Apr 2008	USD	60	60	60	60	72.9765	0.0 (0.0%)	0
14 Apr 2008	USD	60	60	60	60	72.9765	0.0 (0.0%)	0
11 Apr 2008	USD	60	60	60	60	72.9765	+0.25 (+0.42%)	100
10 Apr 2008	USD	59.75	59.75	59.75	59.75	72.6725	0.0 (0.0%)	0
9 Apr 2008	USD	59.75	59.75	59.75	59.75	72.6725	0.0 (0.0%)	0
8 Apr 2008	USD	59.75	59.75	59.75	59.75	72.6725	0.0 (0.0%)	0
7 Apr 2008	USD	59.75	59.75	59.75	59.75	72.6725	+3.05 (+5.38%)	877
4 Apr 2008	USD	56.7	56.7	56.7	56.7	68.9628	0.0 (0.0%)	0
3 Apr 2008	USD	56.7	56.7	56.7	56.7	68.9628	+0.95 (+1.70%)	10,156
2 Apr 2008	USD	55.75	55.75	55.75	55.75	67.8074	0.0 (0.0%)	0
1 Apr 2008	USD	55.75	55.75	55.75	55.75	67.8074	0.0 (0.0%)	0
31 Mar 2008	USD	55.75	55.75	55.75	55.75	67.8074	0.0 (0.0%)	0
28 Mar 2008	USD	55.75	55.75	55.75	55.75	67.8074	+2.15 (+4.01%)	1,200
27 Mar 2008	USD	53.6	53.6	53.6	53.6	65.1924	0.0 (0.0%)	0
26 Mar 2008	USD	53.6	53.6	53.6	53.6	65.1924	-3.4 (-5.96%)	100

Unicorn Response |