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 187.90on 23-10-2018 at 16:30:00
Change -12.10 -6.05%
Buy 187.90
Sell 187.50
Buy / Sell CNE Shares
Last Trade: Sell 12,307 at 184.90p
Day's Volume: 1,731,718
Last Close: 200.00p
Open: 198.00p
Day's Range 186.40p - 198.60p
52wk Range: 179.60p - 270.40p
Market Capitalisation: £1,108m
VWAP: 186.395p
Shares in Issue: 590m

Recent Trades History Cairn Energy (CNE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:50:01 - 23-Oct-18
Sell*108,616184.9017:50:07 - 23-Oct-18
Buy*120,923188.43817:42:39 - 23-Oct-18
Buy*573191.68417:32:44 - 23-Oct-18
Sell*776184.9017:18:25 - 23-Oct-18
Buy*895192.38617:09:44 - 23-Oct-18
Buy*1,205188.45617:08:24 - 23-Oct-18
Sell*277184.89217:05:49 - 23-Oct-18
Buy*42,194193.10917:07:09 - 23-Oct-18
Buy*1,330190.48217:04:40 - 23-Oct-18

Share Price History for Cairn Energy

Time period:
Date Open High Low Close Volume
22nd Oct 2018 (Mon)210.60212.80199.60214.203,374,523
19th Oct 2018 (Fri)213.80215.40211.20214.001,914,979
18th Oct 2018 (Thu)212.00216.80211.40211.401,141,684
17th Oct 2018 (Wed)217.80218.00210.800.001,818,188
16th Oct 2018 (Tue)216.60218.60212.20215.801,387,988
15th Oct 2018 (Mon)215.60218.40214.60215.201,052,092
12th Oct 2018 (Fri)218.20218.20214.20215.201,596,494
11th Oct 2018 (Thu)225.40226.40222.60228.80222,762
10th Oct 2018 (Wed)232.80238.00228.80233.603,004,448
9th Oct 2018 (Tue)226.00233.60226.00225.202,645,356
8th Oct 2018 (Mon)232.80232.80229.20231.801,571,094
5th Oct 2018 (Fri)232.80232.80229.20231.801,571,094
4th Oct 2018 (Thu)228.20233.20226.60226.404,044,917
3rd Oct 2018 (Wed)231.40234.00228.80231.00676,024
2nd Oct 2018 (Tue)231.40234.00228.80231.00676,024
1st Oct 2018 (Mon)232.40237.00228.80232.601,756,947
28th Sep 2018 (Fri)228.40232.80226.80229.001,752,090
27th Sep 2018 (Thu)227.80231.60226.60226.201,482,838
26th Sep 2018 (Wed)230.20232.20224.80232.602,063,667
25th Sep 2018 (Tue)227.00234.40227.00227.001,718,735
24th Sep 2018 (Mon)222.20229.00222.20221.001,707,875

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