Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Cairn Energy Share Price (CNE)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 186.90on 24-01-2019 at 12:08:05
Change 3.10 1.69%
Buy 187.00
Sell 186.60
Buy / Sell CNE Shares
Last Trade: Sell 526 at 187.196p
Day's Volume: 792,908
Last Close: 183.80p
Open: 182.20p
Day's Range 181.70p - 188.40p
52wk Range: 138.00p - 270.40p
Market Capitalisation: £1,102m
VWAP: 187.900p
Shares in Issue: 590m

Recent Trades History Cairn Energy (CNE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*526187.196Automatic Execution
11:55:38 - 24-Jan-19
Sell*1,519187.20Automatic Execution
11:52:29 - 24-Jan-19
Sell*30187.20Automatic Execution
11:52:29 - 24-Jan-19
Sell*303187.20Automatic Execution
11:52:29 - 24-Jan-19
Sell*947187.2011:52:29 - 24-Jan-19
Buy*1,085187.50Automatic Execution
11:52:21 - 24-Jan-19
Sell*652187.50Automatic Execution
11:52:21 - 24-Jan-19
Sell*525187.50Automatic Execution
11:52:21 - 24-Jan-19
Sell*472187.50Automatic Execution
11:52:21 - 24-Jan-19
Sell*932187.60Automatic Execution
11:52:21 - 24-Jan-19

Share Price History for Cairn Energy

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)191.60191.60183.00188.301,491,458
22nd Jan 2019 (Tue)185.80194.10185.80185.102,060,766
21st Jan 2019 (Mon)186.00187.60183.40183.901,364,366
18th Jan 2019 (Fri)183.20185.50182.10179.80726,221
17th Jan 2019 (Thu)176.00180.70175.90177.401,103,167
16th Jan 2019 (Wed)177.70179.30174.80177.001,093,756
15th Jan 2019 (Tue)172.00178.40169.50176.602,952,732
14th Jan 2019 (Mon)180.90182.50174.00182.301,897,083
11th Jan 2019 (Fri)180.40186.80180.40175.503,111,034
10th Jan 2019 (Thu)168.50176.70166.70169.602,104,947
9th Jan 2019 (Wed)163.00171.70160.70159.502,900,851
8th Jan 2019 (Tue)160.10163.70159.10162.502,870,042
7th Jan 2019 (Mon)160.50162.50157.40157.601,989,045
2nd Jan 2019 (Wed)150.30153.90145.10150.001,786,923
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)149.00151.70148.30150.00699,031
28th Dec 2018 (Fri)143.50148.60139.60140.001,641,061
27th Dec 2018 (Thu)145.00146.50138.00142.801,812,554
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)144.50145.90142.30142.80364,871

CNE - Cairn Energy Investor Summary

Cairn Energy is a company listed on the FTSE 100 share price index and has been listed since 1988. The company was founded in 1980 by Sir Bill Gammell, a former Scotland international rugby player, following an injury that ended his career. Gammell remains CEO of the company. The company specialises in oil exploration and extraction. The company previously operated oil fields in the North Sea but has relinquished these to focus on exploration in Asia. Cairn Energy plc is headquartered in Edinburgh, Scotland, and has activities in India, Bangladesh and Nepal. The company's Indian business is now actually operated as a separate business, Cairn India Ltd, quoted on the Indian National Stock Exchange and on the Bombay Stock Exchange. Cairn India primarily operates in the West of India, with offshore operations in Sandu, Lakshmi and Gauri. However, it also operates from Ravva in the East, a facility that also operates production of petroleum. Cairn Energy plc now holds a 65% interest in Cairn India Ltd. The company also has a subsidiary operating in South Asia, the Mediterranean and Greenland, named Capricorn. This is a non-listed company, in which Cairn Energy holds a 90% shareholding.

In 2008 Cairn India alone showed operating cash flows of £1.68 billion and Capricorn of $0.4 billion.The company had revenues of $180 million with a gross profit of $109 million. However, after earnings on an offering of 4% of shares in Cairn India post-taxation profits were recorded at $375 million.

News about Cairn Energy (CNE)

Choppy FTSE ends lower over Greek concerns

News - Wednesday, September 28, 2011

The FTSE 100 endured a volatile day of trading on Wednesday ending the day lower as fears over whether Greece would be deemed as having put sufficient effort into its austerity drive to get further financial assistance. By the close of trade, the index was lower by 1.4 per cent, a drop of over 76 points to reach 5217....

FTSE slumps as fear spreads through market

News - Friday, June 24, 2011

The top share index in the UK fell dramatically on Thursday to close at levels not seen since the aftermath of the Japanese earthquake disaster. By the end of the day, the FTSE 100 had plunged by 1.7 per cent to reach 5674, more than 98 points lower....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered