Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/01/2019 3.05p 3.17p 3.00p 3.05p 1945049
04/01/2019 2.88p 3.10p 2.88p 3.05p 2119354
03/01/2019 2.90p 2.93p 2.80p 2.88p 851964
02/01/2019 2.90p 2.96p 2.80p 2.90p 463198
31/12/2018 2.90p 2.94p 2.80p 2.90p 343836
28/12/2018 2.90p 2.95p 2.82p 2.90p 162873
27/12/2018 2.95p 2.96p 2.80p 2.90p 231421
24/12/2018 2.95p 2.97p 2.80p 2.95p 415634
21/12/2018 3.05p 3.10p 2.81p 2.95p 1249974
20/12/2018 3.05p 3.15p 2.90p 3.05p 901376
19/12/2018 2.90p 3.10p 2.90p 3.05p 1248390
18/12/2018 3.20p 3.20p 2.82p 2.90p 2991805
17/12/2018 3.28p 3.31p 3.10p 3.20p 1078491
14/12/2018 3.28p 3.28p 3.15p 3.28p 532903
13/12/2018 3.28p 3.29p 3.15p 3.28p 437089
12/12/2018 3.30p 3.30p 3.20p 3.28p 359654
11/12/2018 3.33p 3.35p 3.20p 3.30p 260117
10/12/2018 3.25p 3.39p 3.18p 3.33p 1771950
07/12/2018 3.28p 3.47p 3.22p 3.25p 1402326
06/12/2018 3.28p 3.35p 3.18p 3.28p 794859
05/12/2018 3.30p 3.35p 3.15p 3.28p 542846
04/12/2018 3.30p 3.39p 3.23p 3.30p 1096500
03/12/2018 3.30p 3.38p 3.23p 3.30p 380192
30/11/2018 3.30p 3.38p 3.23p 3.30p 1173542
29/11/2018 3.30p 3.40p 3.20p 3.30p 2596757
28/11/2018 3.28p 3.40p 3.18p 3.30p 4204808
27/11/2018 3.28p 3.38p 3.15p 3.28p 2797677
26/11/2018 3.25p 3.35p 3.15p 3.28p 1606691
23/11/2018 3.23p 3.33p 3.15p 3.25p 2472250
22/11/2018 3.35p 3.44p 3.15p 3.20p 2249968
21/11/2018 3.45p 3.50p 3.30p 3.35p 343615
20/11/2018 3.40p 3.55p 3.30p 3.45p 1615441
19/11/2018 3.60p 3.60p 3.35p 3.40p 1954810
16/11/2018 3.55p 3.60p 3.46p 3.60p 514920
15/11/2018 3.60p 3.70p 3.41p 3.55p 1601049
14/11/2018 3.85p 3.85p 3.40p 3.60p 3167180
13/11/2018 3.93p 3.98p 3.66p 3.85p 1026700
12/11/2018 3.70p 4.15p 3.70p 4.00p 2537390
09/11/2018 3.70p 3.90p 3.50p 3.70p 1291621
08/11/2018 3.70p 3.81p 3.55p 3.70p 1513338
07/11/2018 3.70p 3.83p 3.58p 3.70p 778647
06/11/2018 3.75p 3.87p 3.60p 3.70p 1079486
05/11/2018 3.50p 3.94p 3.46p 3.75p 2027880
02/11/2018 3.90p 3.95p 3.80p 3.90p 823012
01/11/2018 3.90p 4.00p 3.80p 3.90p 916072
31/10/2018 3.77p 4.00p 3.72p 3.90p 1000648
30/10/2018 3.78p 3.85p 3.68p 3.77p 815753
29/10/2018 3.80p 3.88p 3.70p 3.78p 1279229
26/10/2018 3.85p 3.88p 3.70p 3.80p 1192306
25/10/2018 3.95p 3.95p 3.73p 3.85p 551683
24/10/2018 3.80p 3.95p 3.73p 3.95p 1493174
23/10/2018 4.00p 4.10p 3.72p 3.80p 1122577
22/10/2018 3.80p 4.00p 3.73p 4.00p 693030
19/10/2018 3.95p 3.95p 3.70p 3.80p 1782458
18/10/2018 4.15p 4.15p 3.87p 3.95p 983728
17/10/2018 3.85p 4.25p 3.85p 4.15p 1845499
16/10/2018 4.10p 4.15p 3.85p 3.85p 1240858
15/10/2018 3.70p 4.14p 3.60p 4.10p 2956342
12/10/2018 3.80p 3.90p 3.60p 3.75p 3169001
11/10/2018 3.90p 3.95p 3.50p 3.80p 3747195
10/10/2018 4.30p 4.30p 3.80p 3.90p 3118794
09/10/2018 4.25p 4.35p 4.10p 4.25p 1830172
08/10/2018 4.20p 4.40p 4.10p 4.25p 1677079
05/10/2018 4.20p 4.50p 4.10p 4.20p 1773468
04/10/2018 3.85p 4.25p 3.83p 4.20p 2236363
03/10/2018 4.00p 4.08p 3.85p 3.85p 1467685
02/10/2018 4.10p 4.18p 3.93p 4.00p 917713
01/10/2018 4.10p 4.20p 4.02p 4.10p 2992521
28/09/2018 4.10p 4.20p 3.92p 4.10p 2245978
27/09/2018 4.05p 4.21p 3.90p 4.10p 1532752
26/09/2018 4.10p 4.18p 3.96p 4.05p 1282602
25/09/2018 4.30p 4.30p 4.00p 4.10p 2693542
24/09/2018 4.30p 4.35p 4.10p 4.30p 1053376
21/09/2018 4.15p 4.47p 4.10p 4.30p 413924
20/09/2018 4.10p 4.20p 4.00p 4.15p 1185120
19/09/2018 4.10p 4.17p 4.00p 4.10p 551513
18/09/2018 4.20p 4.20p 3.91p 4.10p 1637735
17/09/2018 4.25p 4.25p 4.00p 4.20p 591314
14/09/2018 4.15p 4.25p 4.11p 4.25p 1255273
13/09/2018 4.10p 4.25p 4.10p 4.15p 654897
12/09/2018 4.18p 4.29p 4.10p 4.10p 1603574
11/09/2018 4.45p 4.45p 4.18p 4.18p 1028030
10/09/2018 4.70p 4.70p 4.35p 4.45p 1015249
07/09/2018 4.50p 4.78p 4.40p 4.55p 2439849
06/09/2018 4.18p 4.64p 4.13p 4.50p 6301575
05/09/2018 3.90p 4.30p 3.88p 4.18p 1982284
04/09/2018 3.90p 4.10p 3.87p 3.90p 426921
03/09/2018 3.90p 4.10p 3.83p 3.90p 2167145
31/08/2018 3.90p 4.00p 3.83p 3.90p 1327648
30/08/2018 3.98p 4.10p 3.80p 3.90p 1425388
29/08/2018 3.83p 4.00p 3.56p 3.98p 2913198
28/08/2018 3.85p 3.90p 3.80p 3.85p 1337673
24/08/2018 3.95p 4.10p 3.80p 3.85p 3196771
23/08/2018 4.13p 4.13p 3.91p 4.00p 2322157
22/08/2018 4.13p 4.25p 4.00p 4.13p 1193248
21/08/2018 4.13p 4.25p 4.13p 4.13p 341406
20/08/2018 3.95p 4.25p 3.92p 4.13p 1077245
17/08/2018 4.00p 4.10p 3.86p 3.95p 1431583
16/08/2018 4.20p 4.20p 3.93p 4.00p 1259746
15/08/2018 4.20p 4.25p 4.10p 4.20p 602103
14/08/2018 4.20p 4.24p 4.10p 4.20p 606082
13/08/2018 4.20p 4.24p 4.10p 4.20p 845679
10/08/2018 4.20p 4.30p 4.10p 4.20p 965201
09/08/2018 4.20p 4.24p 4.11p 4.20p 1379051
08/08/2018 4.18p 4.30p 4.10p 4.20p 1985084
07/08/2018 4.28p 4.47p 4.15p 4.18p 3891049
06/08/2018 4.40p 4.40p 4.15p 4.28p 2614905
03/08/2018 4.40p 4.50p 4.38p 4.40p 776910
02/08/2018 4.45p 4.50p 4.35p 4.40p 1785166
01/08/2018 4.40p 4.47p 4.32p 4.45p 2074676
31/07/2018 4.55p 4.55p 4.33p 4.40p 2181294
30/07/2018 4.65p 4.68p 4.50p 4.55p 979939
27/07/2018 4.45p 4.70p 4.42p 4.65p 3238710
26/07/2018 4.30p 4.50p 4.28p 4.45p 1801138
25/07/2018 4.35p 4.45p 4.30p 4.35p 989775
24/07/2018 4.65p 4.80p 4.25p 4.35p 4140170
23/07/2018 4.65p 4.70p 4.50p 4.65p 1097844
20/07/2018 4.55p 4.69p 4.40p 4.65p 2062460
19/07/2018 4.55p 4.60p 4.50p 4.55p 2081700
18/07/2018 4.85p 4.85p 4.45p 4.55p 3567796
17/07/2018 4.90p 4.97p 4.80p 4.85p 511528
16/07/2018 5.15p 5.24p 4.80p 4.90p 3234690
13/07/2018 4.75p 5.30p 4.75p 5.15p 6771041
12/07/2018 4.65p 4.75p 4.56p 4.65p 1521331
11/07/2018 4.70p 4.72p 4.55p 4.65p 1073923
10/07/2018 4.45p 4.99p 4.40p 4.70p 3742730
09/07/2018 4.43p 4.45p 4.36p 4.45p 1525977
06/07/2018 4.40p 4.50p 4.35p 4.43p 1826031
05/07/2018 4.40p 4.49p 4.34p 4.40p 1487230
04/07/2018 4.55p 4.55p 4.30p 4.40p 2839906
03/07/2018 4.55p 4.60p 4.50p 4.55p 570604
02/07/2018 5.10p 5.10p 4.50p 4.55p 7688788
29/06/2018 4.85p 5.20p 4.70p 5.00p 3521168
28/06/2018 4.55p 5.00p 4.50p 4.85p 2073409
27/06/2018 4.40p 4.54p 4.31p 4.53p 1653466
26/06/2018 4.55p 4.58p 4.20p 4.40p 3769760
25/06/2018 4.65p 4.70p 4.50p 4.55p 1970346
22/06/2018 4.65p 4.70p 4.61p 4.65p 1347015
21/06/2018 4.75p 4.78p 4.63p 4.70p 1176119
20/06/2018 4.80p 4.80p 4.70p 4.75p 893912
19/06/2018 4.90p 4.90p 4.70p 4.80p 1281581
18/06/2018 4.70p 5.00p 4.66p 4.90p 3257728
15/06/2018 4.75p 4.78p 4.63p 4.70p 2167790
14/06/2018 4.75p 4.80p 4.70p 4.75p 1552150
13/06/2018 4.80p 4.98p 4.73p 4.75p 1711600
12/06/2018 4.85p 4.90p 4.60p 4.80p 3688804
11/06/2018 4.80p 4.94p 4.80p 4.85p 703641
08/06/2018 5.10p 5.15p 4.73p 4.80p 2915663
07/06/2018 5.00p 5.11p 4.90p 5.10p 552634
06/06/2018 5.05p 5.05p 4.82p 5.00p 1355364
05/06/2018 5.05p 5.15p 4.90p 5.05p 744916
04/06/2018 4.85p 5.05p 4.70p 5.05p 1375312
01/06/2018 4.95p 4.99p 4.78p 4.85p 784938
31/05/2018 4.95p 5.00p 4.90p 4.95p 771016
30/05/2018 5.05p 5.09p 4.90p 4.95p 1451000
29/05/2018 5.05p 5.10p 4.90p 5.05p 1035498
25/05/2018 5.10p 5.13p 4.93p 5.05p 1760781
24/05/2018 5.10p 5.20p 5.00p 5.10p 631665
23/05/2018 5.25p 5.37p 5.10p 5.10p 1306570
22/05/2018 5.25p 5.40p 5.15p 5.25p 1285811
21/05/2018 5.25p 5.39p 5.10p 5.25p 1908191
18/05/2018 5.30p 5.37p 5.10p 5.25p 642175
17/05/2018 5.20p 5.38p 5.14p 5.30p 2194611
16/05/2018 5.10p 5.30p 5.03p 5.20p 1808065
15/05/2018 5.30p 5.34p 5.03p 5.10p 1530319
14/05/2018 5.25p 5.40p 5.20p 5.30p 1631754
11/05/2018 5.40p 5.43p 5.20p 5.25p 2618587
10/05/2018 5.40p 5.50p 5.30p 5.40p 1215250
09/05/2018 5.50p 5.50p 5.30p 5.40p 520966
08/05/2018 5.30p 5.59p 5.29p 5.50p 1847351
04/05/2018 5.50p 5.50p 5.26p 5.30p 1264212
03/05/2018 5.20p 5.69p 5.20p 5.50p 3699815
02/05/2018 5.15p 5.37p 5.05p 5.20p 3042153
01/05/2018 5.10p 5.19p 5.00p 5.15p 1887216
30/04/2018 5.13p 5.25p 5.00p 5.10p 2209342
27/04/2018 5.13p 5.23p 5.00p 5.13p 1339558
26/04/2018 5.08p 5.25p 5.00p 5.13p 1861386
25/04/2018 5.10p 5.15p 5.00p 5.08p 1330178
24/04/2018 5.10p 5.17p 5.00p 5.10p 254898
23/04/2018 5.10p 5.18p 5.00p 5.10p 2891593
20/04/2018 4.85p 5.18p 4.83p 5.10p 1467419
19/04/2018 4.95p 5.03p 4.80p 4.85p 2450834
18/04/2018 4.88p 5.00p 4.75p 4.95p 2393629
17/04/2018 5.05p 5.20p 4.78p 4.88p 2364297
16/04/2018 5.05p 5.19p 4.90p 5.05p 771250
13/04/2018 5.03p 5.10p 4.90p 5.05p 2465007
12/04/2018 5.05p 5.09p 4.90p 5.05p 2179007
11/04/2018 5.10p 5.18p 4.80p 5.05p 4424318
10/04/2018 5.20p 5.34p 4.94p 5.10p 3299252
09/04/2018 5.70p 5.85p 4.90p 5.20p 8567488
06/04/2018 5.65p 5.85p 5.50p 5.70p 6829363
05/04/2018 5.55p 5.80p 5.48p 5.65p 1129620
04/04/2018 5.70p 5.70p 5.45p 5.55p 978921
03/04/2018 5.60p 5.80p 5.50p 5.70p 1749497
29/03/2018 5.85p 5.85p 5.50p 5.65p 2400962
28/03/2018 5.95p 5.95p 5.80p 5.85p 1121714
27/03/2018 6.00p 6.20p 5.83p 5.95p 1226820
26/03/2018 6.00p 6.19p 5.70p 5.95p 4158553
23/03/2018 5.80p 6.21p 5.68p 6.00p 4403926
22/03/2018 5.80p 5.96p 5.50p 5.80p 2620622

*Close Price adjusted for both dividends and splits