Columbus Energy Resources (CERP) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Columbus Energy Resources

Date Open High Low Close* Volume
07/09/2012 12.98p 12.98p 12.20p 12.38p 603193
06/09/2012 13.67p 14.26p 12.48p 12.98p 1068740
05/09/2012 13.37p 13.37p 12.40p 12.68p 201762
04/09/2012 13.47p 13.47p 12.88p 13.37p 140788
03/09/2012 13.17p 14.64p 13.17p 13.47p 403651
31/08/2012 13.37p 13.38p 12.88p 13.17p 132883
30/08/2012 13.57p 13.63p 12.88p 13.37p 155302
29/08/2012 13.17p 14.07p 12.88p 13.57p 459230
28/08/2012 13.57p 13.57p 12.48p 13.17p 413206
24/08/2012 13.57p 14.01p 12.66p 13.57p 737732
23/08/2012 14.07p 14.07p 13.22p 13.57p 202128
22/08/2012 13.57p 14.07p 13.47p 14.07p 225651
21/08/2012 13.97p 14.26p 13.47p 13.57p 234519
20/08/2012 13.57p 14.03p 13.27p 13.77p 174752
17/08/2012 13.37p 13.85p 13.33p 13.57p 79107
16/08/2012 13.57p 13.57p 13.11p 13.37p 124648
15/08/2012 13.47p 13.92p 12.48p 13.57p 351848
14/08/2012 13.57p 13.57p 12.82p 13.47p 143817
13/08/2012 13.67p 13.67p 12.58p 13.57p 919472
10/08/2012 13.97p 14.11p 13.32p 13.67p 120429
09/08/2012 14.16p 14.16p 13.47p 13.97p 179152
08/08/2012 14.46p 14.46p 14.07p 14.16p 134329
07/08/2012 14.36p 14.82p 14.26p 14.46p 165748
06/08/2012 16.54p 16.54p 13.87p 14.36p 359473
03/08/2012 16.15p 16.24p 14.56p 15.35p 679462
02/08/2012 16.44p 16.46p 15.77p 16.15p 268990
01/08/2012 17.63p 17.63p 15.85p 16.44p 381178
31/07/2012 17.14p 17.63p 16.84p 17.24p 417624
30/07/2012 17.73p 17.73p 17.04p 17.24p 130682
27/07/2012 18.13p 18.13p 16.86p 17.73p 592102
26/07/2012 18.03p 19.61p 17.63p 18.03p 1219367
25/07/2012 17.53p 18.22p 16.90p 18.03p 908613
24/07/2012 16.44p 17.58p 16.38p 17.33p 308617
23/07/2012 17.14p 17.30p 16.08p 16.44p 182934
20/07/2012 16.94p 17.83p 15.85p 17.14p 524544
19/07/2012 17.04p 17.43p 16.44p 16.94p 281328
18/07/2012 16.74p 19.81p 16.74p 17.04p 1887612
17/07/2012 13.08p 15.85p 12.89p 15.35p 1001763
16/07/2012 13.47p 13.47p 12.79p 13.08p 153877
13/07/2012 13.67p 13.67p 13.08p 13.47p 66058
12/07/2012 13.67p 13.82p 13.49p 13.67p 88926
11/07/2012 14.36p 14.46p 13.49p 13.67p 416599
10/07/2012 14.96p 14.96p 13.87p 14.36p 380865
09/07/2012 14.07p 14.16p 13.89p 14.07p 109448
06/07/2012 13.57p 15.20p 13.57p 14.07p 792254
05/07/2012 14.07p 14.16p 13.49p 13.57p 334687
04/07/2012 13.97p 14.10p 13.87p 14.07p 145915
03/07/2012 14.16p 14.50p 13.73p 14.07p 324393
02/07/2012 15.25p 15.33p 14.07p 14.16p 417966
29/06/2012 15.25p 15.45p 15.06p 15.25p 310551
28/06/2012 15.75p 15.85p 15.16p 15.25p 193736
27/06/2012 16.24p 17.24p 15.65p 15.75p 760553
26/06/2012 16.05p 16.44p 15.43p 16.24p 426991
25/06/2012 15.55p 16.74p 15.25p 16.05p 282815
22/06/2012 15.55p 15.85p 15.25p 15.55p 179279
21/06/2012 15.75p 15.85p 14.42p 15.55p 315180
20/06/2012 15.65p 15.95p 15.43p 15.75p 256965
19/06/2012 17.43p 17.43p 15.32p 15.65p 1293858
18/06/2012 12.28p 16.84p 12.26p 15.75p 1393624
15/06/2012 12.18p 12.48p 11.91p 12.28p 603424
14/06/2012 13.08p 13.08p 11.95p 12.18p 264450
13/06/2012 13.47p 13.47p 12.88p 13.08p 136794
12/06/2012 13.47p 13.63p 12.79p 13.47p 170316
11/06/2012 12.78p 13.67p 12.78p 13.47p 244654
08/06/2012 13.27p 13.27p 12.56p 12.78p 157848
07/06/2012 12.58p 13.69p 12.48p 13.27p 295093
06/06/2012 13.17p 13.80p 12.30p 12.58p 668840
01/06/2012 15.35p 15.35p 12.26p 13.17p 3007171
31/05/2012 15.95p 16.05p 14.88p 15.35p 236827
30/05/2012 16.05p 16.14p 15.85p 15.95p 103772
29/05/2012 16.15p 16.54p 15.65p 16.05p 416208
28/05/2012 16.64p 16.64p 15.85p 16.15p 202351
25/05/2012 17.33p 17.33p 16.24p 16.54p 277254
24/05/2012 17.33p 17.63p 16.52p 17.24p 1092581
23/05/2012 16.64p 16.64p 15.97p 16.15p 99724
22/05/2012 17.14p 17.83p 16.54p 16.74p 614459
21/05/2012 17.63p 17.81p 15.85p 16.84p 445173
18/05/2012 15.35p 17.03p 14.86p 16.64p 369138
17/05/2012 16.44p 16.44p 14.88p 15.35p 427198
16/05/2012 16.94p 16.94p 15.85p 16.44p 406323
15/05/2012 18.33p 18.33p 17.02p 17.04p 354800
14/05/2012 19.71p 19.71p 18.06p 18.33p 516616
11/05/2012 19.71p 19.88p 18.34p 19.71p 419461
10/05/2012 20.11p 20.21p 19.32p 19.71p 400277
09/05/2012 21.20p 21.59p 19.43p 20.11p 716042
08/05/2012 21.69p 22.49p 20.91p 21.20p 330405
04/05/2012 21.59p 22.19p 21.16p 21.69p 230150
03/05/2012 22.29p 22.78p 21.11p 22.49p 493443
02/05/2012 22.49p 22.57p 21.20p 22.29p 485674
01/05/2012 21.59p 21.95p 21.06p 21.79p 354323
30/04/2012 22.49p 22.49p 21.53p 21.59p 91686
27/04/2012 21.49p 23.18p 21.00p 22.49p 436374
26/04/2012 21.59p 22.15p 21.10p 21.49p 364588
25/04/2012 20.41p 22.84p 20.41p 21.59p 694878
24/04/2012 21.20p 21.79p 20.80p 20.90p 495728
23/04/2012 22.29p 22.29p 20.60p 21.20p 327037
20/04/2012 24.07p 24.07p 21.79p 22.29p 544926
19/04/2012 24.27p 24.94p 23.77p 24.07p 657290
18/04/2012 23.48p 24.64p 23.28p 24.27p 646117
17/04/2012 23.28p 23.97p 22.60p 23.48p 432881
16/04/2012 21.00p 23.08p 21.00p 22.88p 459689
13/04/2012 20.70p 21.40p 20.11p 21.00p 319854
12/04/2012 20.90p 21.49p 19.99p 20.70p 533592
11/04/2012 21.99p 21.99p 20.01p 20.90p 554329
10/04/2012 22.49p 22.49p 21.79p 22.09p 188460
05/04/2012 23.48p 23.48p 21.79p 22.49p 779279
04/04/2012 24.27p 24.43p 22.82p 22.98p 468195
03/04/2012 24.86p 25.11p 23.89p 24.27p 332049
02/04/2012 25.26p 25.56p 24.37p 24.86p 262598
30/03/2012 24.66p 26.45p 24.66p 25.26p 301362
29/03/2012 24.57p 25.71p 23.95p 24.66p 400805
28/03/2012 24.66p 25.03p 22.66p 24.57p 852446
27/03/2012 24.57p 25.75p 24.44p 24.66p 936642
26/03/2012 26.45p 26.94p 20.80p 24.57p 2483986
23/03/2012 28.23p 28.57p 25.77p 26.45p 1082607
22/03/2012 30.21p 34.67p 27.74p 28.03p 3135042
21/03/2012 27.93p 27.93p 26.19p 26.55p 519338
20/03/2012 28.53p 29.12p 27.24p 27.93p 737261
19/03/2012 26.94p 29.32p 26.74p 28.53p 803601
16/03/2012 25.95p 27.74p 24.94p 26.94p 657713
15/03/2012 25.95p 26.74p 24.76p 25.95p 856873
14/03/2012 27.04p 27.06p 25.26p 25.95p 828207
13/03/2012 27.83p 27.83p 26.57p 27.04p 837388
12/03/2012 31.10p 31.10p 27.64p 27.83p 417493
09/03/2012 32.19p 32.88p 28.88p 30.81p 1335850
08/03/2012 29.32p 30.61p 26.94p 30.21p 1265323
07/03/2012 29.62p 30.31p 27.83p 29.02p 946892
06/03/2012 33.88p 33.88p 29.22p 29.62p 1431468
05/03/2012 32.99p 34.16p 32.99p 33.68p 707528
02/03/2012 33.18p 34.27p 32.39p 32.79p 626782
01/03/2012 32.49p 34.27p 31.70p 32.89p 1086753
29/02/2012 35.46p 38.83p 32.69p 32.79p 3972222
28/02/2012 27.93p 35.66p 27.93p 35.07p 4560620
27/02/2012 26.15p 28.23p 26.09p 27.93p 1907493
24/02/2012 26.35p 27.54p 25.89p 26.05p 1354194
23/02/2012 24.57p 26.71p 24.17p 26.45p 923009
22/02/2012 26.05p 26.84p 23.77p 24.57p 1213288
21/02/2012 23.57p 26.67p 23.50p 26.05p 1990594
20/02/2012 24.47p 24.76p 22.98p 23.57p 1553180
17/02/2012 25.56p 25.63p 23.77p 24.47p 971618
16/02/2012 25.85p 25.95p 24.57p 25.36p 733301
15/02/2012 27.04p 27.32p 25.56p 25.95p 649469
14/02/2012 25.95p 27.52p 25.95p 27.04p 1614872
13/02/2012 24.27p 27.74p 23.77p 25.95p 3485436
10/02/2012 22.29p 24.17p 22.19p 23.97p 1180532
09/02/2012 22.09p 22.58p 20.80p 22.29p 860900
08/02/2012 22.39p 24.32p 21.40p 22.09p 1541470
07/02/2012 20.80p 23.77p 19.81p 22.39p 1316933
06/02/2012 24.57p 24.57p 22.94p 23.08p 684013
03/02/2012 24.27p 25.16p 23.99p 24.57p 538144
02/02/2012 25.26p 25.56p 23.87p 24.07p 486583
01/02/2012 25.56p 27.06p 24.76p 24.96p 711569
31/01/2012 23.77p 26.35p 23.18p 25.56p 704714
30/01/2012 25.06p 25.36p 22.78p 23.77p 1443891
27/01/2012 27.24p 27.74p 23.77p 25.06p 1405884
26/01/2012 26.25p 29.82p 19.81p 26.94p 10841971
25/01/2012 16.15p 26.74p 15.45p 25.66p 11119187
24/01/2012 19.41p 19.49p 14.86p 16.05p 4084160
23/01/2012 12.38p 18.82p 12.38p 18.33p 6088063
20/01/2012 11.79p 12.48p 11.69p 12.38p 1329040
19/01/2012 11.29p 11.99p 11.20p 11.79p 738025
18/01/2012 11.29p 11.48p 11.16p 11.29p 362964
17/01/2012 11.19p 11.89p 10.91p 11.29p 978931
16/01/2012 10.40p 11.29p 10.30p 11.19p 1479027
13/01/2012 10.40p 10.50p 10.30p 10.40p 563105
12/01/2012 10.80p 10.80p 10.25p 10.40p 417822
11/01/2012 10.80p 10.86p 10.70p 10.80p 226802
10/01/2012 11.19p 11.19p 10.60p 10.80p 510263
09/01/2012 11.39p 11.39p 11.09p 11.19p 225843
06/01/2012 11.29p 11.69p 11.29p 11.39p 681955
05/01/2012 11.00p 11.57p 11.00p 11.29p 763496
04/01/2012 11.39p 11.40p 10.90p 11.00p 361766
03/01/2012 11.39p 12.04p 11.09p 11.39p 731059
30/12/2011 11.79p 12.22p 11.33p 11.39p 898620
29/12/2011 11.29p 12.88p 11.09p 11.79p 2381490
28/12/2011 9.81p 11.49p 9.81p 11.19p 1517144
23/12/2011 9.81p 9.91p 9.71p 9.81p 174774
22/12/2011 9.81p 9.91p 9.76p 9.81p 108543
21/12/2011 9.61p 10.30p 9.38p 9.81p 640788
20/12/2011 9.61p 9.61p 9.19p 9.41p 708111
19/12/2011 9.61p 9.71p 9.11p 9.61p 268249
16/12/2011 9.61p 10.06p 9.07p 9.61p 1116630
15/12/2011 9.81p 9.81p 9.02p 9.61p 634042
14/12/2011 9.81p 9.85p 9.73p 9.81p 101937
13/12/2011 9.81p 9.91p 9.71p 9.81p 376765
12/12/2011 10.10p 10.10p 9.73p 9.81p 360378
09/12/2011 10.10p 10.10p 9.91p 10.10p 250238
08/12/2011 10.20p 10.20p 9.91p 10.10p 295190
07/12/2011 10.56p 10.60p 9.81p 10.20p 778167
06/12/2011 10.76p 10.80p 10.50p 10.55p 491764
05/12/2011 10.70p 10.75p 10.52p 10.75p 1003264
02/12/2011 10.90p 10.90p 10.50p 10.70p 486526
01/12/2011 11.00p 11.47p 10.72p 10.90p 1116212
30/11/2011 11.00p 11.09p 10.70p 10.80p 1957473
29/11/2011 11.39p 11.89p 9.95p 10.95p 5721224
28/11/2011 14.86p 15.46p 13.97p 14.86p 293320
25/11/2011 14.36p 15.41p 11.99p 14.86p 2313028
24/11/2011 16.34p 16.34p 14.26p 15.35p 292092
23/11/2011 16.34p 16.34p 15.85p 16.34p 131712
22/11/2011 17.33p 17.43p 15.85p 16.34p 440122

*Close Price adjusted for both dividends and splits