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 229.80on 17-07-2018 at 12:03:56
Change -0.80 -0.35%
Buy 229.80
Sell 229.40
Buy / Sell CNE Shares
Last Trade: Sell 2,369 at 230.80p
Day's Volume: 541,099
Last Close: 230.60p
Open: 230.20p
ISIN: GB00B74CDH82
Day's Range 228.00p - 233.40p
52wk Range: 166.60p - 270.40p
Market Capitalisation: £1,355m
VWAP: 231.323p
Shares in Issue: 589m

Recent Trades History Cairn Energy (CNE)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*2,369230.80Automatic Execution
11:53:20 - 17-Jul-18
Sell*248230.80Automatic Execution
11:53:20 - 17-Jul-18
Buy*1,513231.00Automatic Execution
11:53:12 - 17-Jul-18
Buy*1,020230.80Automatic Execution
11:51:44 - 17-Jul-18
Buy*51230.80Automatic Execution
11:51:44 - 17-Jul-18
Buy*3,637230.60Automatic Execution
11:49:49 - 17-Jul-18
Buy*100230.60Automatic Execution
11:49:49 - 17-Jul-18
Buy*3,637230.60Automatic Execution
11:49:49 - 17-Jul-18
Buy*100230.60Automatic Execution
11:49:49 - 17-Jul-18
Buy*1,250230.40Automatic Execution
11:47:10 - 17-Jul-18

Share Price History for Cairn Energy

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Jul 2018 (Mon)240.40246.40230.20240.801,239,226
13th Jul 2018 (Fri)244.40244.40240.60242.40852,648
12th Jul 2018 (Thu)236.60245.00236.60239.401,119,059
11th Jul 2018 (Wed)244.00244.00235.80246.801,211,770
10th Jul 2018 (Tue)238.00246.80237.80238.001,581,951
9th Jul 2018 (Mon)227.60240.00226.600.002,577,820
6th Jul 2018 (Fri)231.80233.00225.200.002,848,453
5th Jul 2018 (Thu)238.80242.40231.800.001,280,849
4th Jul 2018 (Wed)245.60245.80237.000.001,811,503
3rd Jul 2018 (Tue)248.40252.40243.600.002,001,166
2nd Jul 2018 (Mon)250.20253.20245.600.001,798,343
29th Jun 2018 (Fri)255.00258.60249.80254.801,884,173
28th Jun 2018 (Thu)257.00260.40252.60258.801,403,160
27th Jun 2018 (Wed)253.40261.00250.00250.602,436,438
26th Jun 2018 (Tue)244.40257.60244.40238.201,825,013
25th Jun 2018 (Mon)229.00239.40228.00228.802,120,951
22nd Jun 2018 (Fri)223.00227.20221.80222.001,713,247
21st Jun 2018 (Thu)223.00227.20221.80222.001,713,247
20th Jun 2018 (Wed)224.00226.20220.40221.803,106,341
19th Jun 2018 (Tue)220.40224.80219.60222.401,278,687
18th Jun 2018 (Mon)221.00223.40216.60221.401,581,109

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
Value7,584.06
Change-16.39

Login to your account

Forgot Password?

Not Registered