Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/08/2020 1.83p 1.83p 1.83p 1.83p 0
06/08/2020 1.83p 1.92p 1.78p 1.83p 1001274
05/08/2020 1.78p 1.94p 1.71p 1.83p 2488737
04/08/2020 1.78p 1.83p 1.70p 1.78p 4140294
03/08/2020 1.78p 1.82p 1.73p 1.78p 478595
31/07/2020 1.78p 1.84p 1.70p 1.78p 2095468
30/07/2020 1.80p 1.85p 1.71p 1.80p 820439
29/07/2020 1.90p 1.90p 1.77p 1.80p 1677709
28/07/2020 1.90p 1.90p 1.80p 1.90p 1564208
27/07/2020 1.90p 1.90p 1.80p 1.85p 1028149
24/07/2020 1.88p 2.00p 1.68p 1.90p 3980949
23/07/2020 1.68p 1.88p 1.63p 1.88p 2179351
22/07/2020 1.75p 1.88p 1.60p 1.68p 2145138
21/07/2020 1.75p 1.86p 1.65p 1.75p 1470797
20/07/2020 1.83p 1.83p 1.65p 1.75p 1717461
17/07/2020 1.70p 1.83p 1.60p 1.83p 5267852
16/07/2020 1.73p 1.85p 1.70p 1.85p 2472728
15/07/2020 1.70p 1.80p 1.70p 1.73p 1674590
14/07/2020 1.78p 1.88p 1.70p 1.70p 3359249
13/07/2020 1.85p 1.85p 1.75p 1.78p 1297877
10/07/2020 1.85p 1.85p 1.80p 1.85p 1288661
09/07/2020 1.85p 1.88p 1.80p 1.85p 3496354
08/07/2020 1.90p 1.94p 1.83p 1.85p 4489701
07/07/2020 1.90p 1.99p 1.82p 1.90p 4790158
06/07/2020 1.90p 2.14p 1.80p 2.05p 4696571
03/07/2020 1.83p 1.95p 1.75p 1.94p 3129389
02/07/2020 1.83p 1.88p 1.75p 1.80p 2066467
01/07/2020 1.80p 1.88p 1.70p 1.83p 2817992
29/06/2020 1.90p 1.95p 1.71p 1.95p 7793879
26/06/2020 1.90p 1.94p 1.80p 1.90p 1853025
25/06/2020 1.90p 1.95p 1.80p 1.90p 3110526
24/06/2020 1.88p 2.00p 1.83p 1.90p 4269866
23/06/2020 2.00p 2.10p 1.85p 1.88p 6335507
22/06/2020 1.98p 2.10p 1.93p 2.00p 4878286
19/06/2020 1.80p 2.09p 1.80p 1.98p 7521041
18/06/2020 1.90p 1.90p 1.75p 1.80p 5001938
17/06/2020 1.85p 2.00p 1.80p 1.95p 21959308
16/06/2020 1.75p 1.97p 1.70p 1.90p 8135567
15/06/2020 1.95p 2.00p 1.70p 1.75p 7994158
12/06/2020 2.00p 2.08p 1.50p 1.90p 30776474
11/06/2020 2.35p 2.69p 1.81p 1.95p 14601717
10/06/2020 2.20p 2.48p 2.20p 2.40p 3619586
09/06/2020 2.20p 2.30p 2.06p 2.20p 2484062
08/06/2020 2.35p 2.40p 2.12p 2.20p 6398521
05/06/2020 2.40p 2.47p 2.30p 2.35p 2967307
04/06/2020 2.35p 2.76p 2.25p 2.40p 8569055
03/06/2020 1.95p 2.47p 1.90p 2.35p 7358811
02/06/2020 1.95p 2.00p 1.90p 1.90p 2713843
01/06/2020 2.05p 2.19p 1.87p 1.95p 3587225
29/05/2020 2.00p 2.10p 1.84p 1.95p 2983353
28/05/2020 1.95p 2.08p 1.75p 2.00p 9725381
27/05/2020 1.95p 2.05p 1.91p 1.95p 2888836
26/05/2020 2.00p 2.03p 1.90p 1.95p 3411068
22/05/2020 2.00p 2.07p 1.93p 2.00p 2355832
21/05/2020 2.10p 2.10p 1.90p 2.00p 2214638
20/05/2020 2.00p 2.15p 1.90p 2.10p 4293147
19/05/2020 2.05p 2.08p 1.90p 2.00p 2056101
18/05/2020 2.10p 2.14p 1.90p 2.05p 1141722
15/05/2020 2.10p 2.18p 2.03p 2.10p 2228954
14/05/2020 2.10p 2.32p 2.00p 2.10p 1308575
13/05/2020 2.40p 2.40p 1.92p 2.10p 7856979
12/05/2020 2.45p 2.54p 2.20p 2.30p 4763055
11/05/2020 2.55p 2.70p 2.20p 2.25p 6795607
07/05/2020 2.15p 2.90p 2.15p 2.55p 10399691
06/05/2020 2.20p 2.40p 2.10p 2.15p 4171439
05/05/2020 1.85p 2.50p 1.85p 2.30p 19244540
01/05/2020 1.50p 1.55p 1.30p 1.50p 4420853
30/04/2020 1.70p 1.72p 1.50p 1.58p 3926131
29/04/2020 1.80p 1.84p 1.62p 1.72p 3560169
28/04/2020 1.85p 2.00p 1.71p 1.78p 9907099
27/04/2020 1.75p 2.90p 1.73p 1.83p 25768772
24/04/2020 1.46p 1.65p 1.35p 1.50p 1541912
23/04/2020 1.30p 1.59p 1.30p 1.46p 2665028
22/04/2020 1.10p 1.49p 1.00p 1.30p 4059342
21/04/2020 1.15p 1.20p 0.91p 1.10p 4398162
20/04/2020 1.31p 1.34p 1.10p 1.20p 2158215
17/04/2020 1.20p 1.42p 1.20p 1.31p 3383769
16/04/2020 1.13p 1.30p 1.03p 1.20p 3066425
15/04/2020 1.15p 1.20p 0.90p 1.13p 6800009
14/04/2020 1.38p 1.49p 1.13p 1.21p 3577682
09/04/2020 1.15p 1.47p 1.15p 1.38p 1875192
08/04/2020 1.10p 1.30p 1.00p 1.15p 4025940
07/04/2020 1.30p 1.34p 1.10p 1.10p 2066338
06/04/2020 1.20p 1.37p 1.15p 1.30p 4394845
03/04/2020 1.25p 1.35p 1.13p 1.20p 3435759
02/04/2020 1.25p 1.35p 1.10p 1.25p 1092538
01/04/2020 1.25p 1.37p 1.10p 1.25p 2144735
31/03/2020 1.20p 1.37p 1.08p 1.25p 2975189
30/03/2020 1.20p 1.25p 1.10p 1.20p 403059
27/03/2020 1.20p 1.28p 1.10p 1.20p 2276561
26/03/2020 1.13p 1.30p 1.08p 1.20p 1436690
25/03/2020 1.13p 1.25p 1.10p 1.13p 923785
24/03/2020 1.15p 1.26p 1.00p 1.10p 1526739
23/03/2020 1.40p 1.47p 1.00p 1.10p 1827237
20/03/2020 1.10p 1.50p 1.10p 1.40p 4227832
19/03/2020 0.92p 1.25p 0.90p 1.10p 3741716
18/03/2020 1.25p 1.25p 0.88p 0.92p 3163585
17/03/2020 1.63p 1.63p 1.10p 1.30p 5810171
16/03/2020 1.80p 1.80p 1.50p 1.60p 493088
13/03/2020 1.65p 1.90p 1.63p 1.80p 2121650
12/03/2020 2.00p 2.08p 1.53p 1.65p 4224370
11/03/2020 1.70p 2.35p 1.53p 2.10p 7679700
10/03/2020 1.80p 2.10p 1.70p 1.70p 4170303
09/03/2020 2.00p 2.00p 1.70p 1.80p 1628026
06/03/2020 2.20p 2.20p 2.10p 2.10p 1116346
05/03/2020 2.25p 2.35p 2.17p 2.20p 474976
04/03/2020 2.30p 2.35p 2.15p 2.25p 721560
03/03/2020 2.10p 2.40p 2.10p 2.30p 1526969
02/03/2020 2.15p 2.30p 2.00p 2.10p 1509346
28/02/2020 2.15p 2.30p 1.96p 2.15p 2173036
27/02/2020 2.25p 2.30p 2.10p 2.20p 1518539
26/02/2020 2.30p 2.37p 2.03p 2.30p 1850226
25/02/2020 2.30p 2.35p 2.23p 2.30p 582766
24/02/2020 2.40p 2.50p 2.20p 2.30p 2154836
21/02/2020 2.30p 2.50p 2.22p 2.40p 1784242
20/02/2020 2.20p 2.39p 2.16p 2.30p 1896634
19/02/2020 2.35p 2.35p 2.15p 2.20p 2634330
18/02/2020 2.35p 2.38p 2.20p 2.35p 435303
17/02/2020 2.35p 2.45p 2.20p 2.35p 1076116
14/02/2020 2.35p 2.50p 2.25p 2.35p 2385962
13/02/2020 2.45p 2.45p 2.28p 2.35p 1502362
12/02/2020 2.40p 2.50p 2.35p 2.45p 2261109
11/02/2020 2.35p 2.47p 2.34p 2.40p 850867
10/02/2020 2.40p 2.50p 2.22p 2.35p 2068120
07/02/2020 2.40p 2.50p 2.25p 2.40p 1609872
06/02/2020 2.50p 2.50p 2.25p 2.40p 3110690
05/02/2020 2.70p 2.75p 2.40p 2.50p 2687050
04/02/2020 2.75p 2.89p 2.60p 2.70p 1261833
03/02/2020 2.60p 2.90p 2.53p 2.75p 2191716
31/01/2020 2.50p 2.70p 2.45p 2.60p 1718024
30/01/2020 2.65p 2.70p 2.43p 2.50p 3007975
29/01/2020 2.65p 2.74p 2.44p 2.65p 1765795
28/01/2020 2.70p 2.70p 2.60p 2.65p 723423
27/01/2020 2.70p 2.71p 2.60p 2.70p 941669
24/01/2020 2.70p 2.78p 2.45p 2.70p 6472907
23/01/2020 3.25p 3.34p 2.90p 2.95p 2297228
22/01/2020 2.90p 3.40p 2.88p 3.25p 2014835
21/01/2020 2.85p 3.00p 2.70p 2.90p 253426
20/01/2020 2.65p 2.99p 2.65p 2.85p 2110988
17/01/2020 2.65p 2.70p 2.60p 2.65p 1846533
16/01/2020 2.70p 2.70p 2.60p 2.65p 1038165
15/01/2020 2.75p 2.80p 2.63p 2.70p 3177459
14/01/2020 2.85p 2.85p 2.71p 2.75p 1386497
13/01/2020 2.85p 2.90p 2.80p 2.85p 2098965
10/01/2020 3.05p 3.10p 2.80p 2.90p 9922645
09/01/2020 3.30p 3.60p 3.05p 3.05p 4789520
08/01/2020 3.45p 3.53p 3.13p 3.25p 2644969
07/01/2020 3.45p 3.55p 3.35p 3.45p 694986
06/01/2020 3.45p 3.59p 3.40p 3.45p 506314
03/01/2020 3.45p 3.60p 3.30p 3.45p 1914746
02/01/2020 3.45p 3.50p 3.30p 3.45p 455338
31/12/2019 3.45p 3.50p 3.30p 3.45p 257198
30/12/2019 3.45p 3.52p 3.30p 3.45p 508351
27/12/2019 3.50p 3.55p 3.30p 3.45p 1765495
24/12/2019 3.50p 3.55p 3.40p 3.50p 536976
23/12/2019 3.35p 3.60p 3.22p 3.50p 851877
20/12/2019 3.20p 3.50p 3.15p 3.35p 3375679
19/12/2019 3.20p 3.37p 3.15p 3.20p 1084246
18/12/2019 3.15p 3.30p 3.13p 3.20p 706741
17/12/2019 3.30p 3.39p 3.06p 3.15p 2126023
16/12/2019 3.30p 3.40p 3.12p 3.30p 1815715
13/12/2019 3.20p 3.40p 3.13p 3.30p 3618344
12/12/2019 2.85p 3.37p 2.85p 3.15p 3683547
11/12/2019 3.00p 3.00p 2.80p 2.85p 1241882
10/12/2019 3.00p 3.02p 2.90p 3.00p 899177
09/12/2019 3.03p 3.08p 2.95p 3.00p 1449961
06/12/2019 3.10p 3.15p 3.00p 3.05p 791022
05/12/2019 3.10p 3.16p 3.00p 3.10p 191631
04/12/2019 3.10p 3.16p 3.03p 3.10p 677175
03/12/2019 3.10p 3.16p 3.00p 3.10p 1153424
02/12/2019 3.10p 3.18p 3.00p 3.10p 943770
29/11/2019 3.20p 3.21p 3.00p 3.10p 1764613
28/11/2019 3.28p 3.39p 3.00p 3.20p 1665932
27/11/2019 3.35p 3.45p 3.03p 3.28p 1449681
26/11/2019 3.33p 3.45p 3.25p 3.35p 1322627
25/11/2019 3.60p 3.65p 3.20p 3.33p 1707057
22/11/2019 3.90p 4.19p 3.56p 3.60p 3186153
21/11/2019 3.40p 4.10p 3.40p 3.90p 3067936
20/11/2019 3.15p 3.50p 3.15p 3.40p 2425424
19/11/2019 3.35p 3.38p 3.10p 3.15p 959832
18/11/2019 3.35p 3.45p 3.12p 3.35p 1216784
15/11/2019 3.20p 3.45p 3.20p 3.35p 1335571
14/11/2019 3.20p 3.28p 3.13p 3.20p 477297
13/11/2019 3.50p 3.50p 3.15p 3.20p 1600799
12/11/2019 3.50p 3.70p 3.30p 3.50p 2171322
11/11/2019 3.65p 3.65p 3.30p 3.50p 1429497
08/11/2019 3.70p 3.79p 3.56p 3.65p 585758
07/11/2019 3.80p 3.84p 3.56p 3.70p 491426
06/11/2019 3.85p 3.94p 3.73p 3.80p 525887
05/11/2019 3.90p 3.95p 3.80p 3.90p 1191623
04/11/2019 3.90p 3.99p 3.83p 3.90p 387073
01/11/2019 3.90p 3.99p 3.83p 3.90p 848802
31/10/2019 3.83p 4.00p 3.83p 3.90p 921731
30/10/2019 4.33p 4.35p 3.80p 3.83p 1954035
29/10/2019 4.05p 4.45p 3.64p 4.33p 1689685
28/10/2019 4.10p 4.10p 3.90p 4.05p 740488
25/10/2019 4.10p 4.10p 3.94p 4.10p 774788
24/10/2019 4.10p 4.22p 3.93p 4.10p 1120183
23/10/2019 4.10p 4.21p 3.97p 4.10p 91343
22/10/2019 4.10p 4.22p 3.97p 4.10p 665937

*Close Price adjusted for both dividends and splits