Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/11/2011 18.33p 18.33p 16.84p 17.33p 180595
18/11/2011 18.33p 18.42p 17.87p 18.33p 126263
17/11/2011 18.82p 18.82p 18.03p 18.33p 265074
16/11/2011 19.32p 19.55p 18.92p 19.32p 131183
15/11/2011 19.32p 19.81p 19.12p 19.32p 68235
14/11/2011 19.32p 20.80p 18.93p 19.32p 630068
11/11/2011 19.32p 20.41p 19.32p 19.32p 886866
10/11/2011 19.32p 20.75p 19.12p 19.32p 149206
09/11/2011 22.78p 22.78p 19.07p 19.32p 334521
08/11/2011 21.30p 21.30p 19.41p 20.31p 802228
07/11/2011 21.30p 21.59p 20.85p 21.30p 127198
04/11/2011 22.29p 22.58p 20.80p 21.30p 682504
03/11/2011 24.27p 24.66p 21.20p 22.29p 1000658
02/11/2011 22.29p 25.66p 21.87p 24.27p 675004
01/11/2011 24.76p 24.76p 21.79p 22.29p 331949
31/10/2011 25.75p 26.10p 23.77p 24.27p 195236
28/10/2011 25.26p 26.74p 25.06p 25.75p 337886
27/10/2011 23.28p 27.50p 23.28p 25.26p 846417
26/10/2011 23.28p 24.76p 23.08p 23.28p 2500237
25/10/2011 23.28p 25.46p 22.78p 23.28p 242143
24/10/2011 20.80p 23.28p 20.80p 23.28p 661222
21/10/2011 19.81p 20.80p 19.02p 20.80p 670929
20/10/2011 23.28p 23.28p 19.39p 19.81p 828042
19/10/2011 23.28p 24.20p 21.79p 22.29p 163811
18/10/2011 22.29p 23.77p 22.29p 23.28p 313461
17/10/2011 22.29p 23.77p 22.29p 22.29p 381619
14/10/2011 22.29p 23.90p 21.99p 22.29p 170219
13/10/2011 22.29p 22.78p 21.79p 22.29p 351396
12/10/2011 23.28p 23.48p 21.79p 22.29p 187936
11/10/2011 23.77p 24.19p 22.78p 23.28p 184276
10/10/2011 24.27p 24.76p 23.08p 23.77p 620525
07/10/2011 24.76p 24.76p 23.77p 24.27p 192240
06/10/2011 25.26p 26.25p 24.37p 24.76p 258441
05/10/2011 25.26p 27.34p 24.76p 25.26p 599869
04/10/2011 24.27p 26.41p 21.84p 24.76p 2188964
03/10/2011 25.75p 26.25p 23.39p 24.27p 416014
30/09/2011 22.78p 24.72p 22.19p 23.77p 221643
29/09/2011 23.77p 23.77p 22.09p 22.78p 46237
28/09/2011 23.77p 23.77p 22.98p 23.77p 18299
27/09/2011 23.77p 23.97p 22.98p 23.77p 65917
26/09/2011 23.77p 24.13p 21.99p 23.77p 93668
23/09/2011 26.25p 27.74p 22.15p 23.77p 228835
22/09/2011 26.25p 27.24p 23.97p 26.25p 264073
21/09/2011 28.23p 28.23p 25.95p 27.24p 376534
20/09/2011 28.23p 28.37p 27.74p 28.23p 57602
19/09/2011 31.20p 31.20p 27.93p 28.23p 139439
16/09/2011 34.67p 35.07p 29.82p 31.20p 307549
15/09/2011 32.19p 36.06p 32.19p 34.67p 150341
14/09/2011 31.20p 32.29p 29.72p 32.19p 223550
13/09/2011 31.20p 33.18p 30.71p 31.20p 49644
12/09/2011 31.20p 33.18p 30.71p 31.20p 19540
09/09/2011 34.17p 34.36p 32.79p 33.18p 62694
08/09/2011 33.18p 35.07p 33.18p 34.17p 96571
07/09/2011 33.18p 34.87p 33.18p 33.18p 120016
06/09/2011 35.16p 35.16p 33.18p 33.18p 55117
05/09/2011 35.66p 35.66p 34.67p 35.16p 62225
02/09/2011 35.66p 36.65p 35.21p 35.66p 141306
01/09/2011 36.15p 36.15p 35.07p 35.66p 62275
31/08/2011 37.15p 37.64p 34.82p 36.15p 153294
30/08/2011 37.64p 37.64p 36.65p 37.15p 49369
26/08/2011 37.64p 38.14p 37.05p 37.64p 24043
25/08/2011 36.65p 38.00p 36.15p 37.64p 183053
24/08/2011 37.64p 37.64p 35.16p 36.65p 94482
23/08/2011 36.15p 37.64p 36.15p 37.64p 123950
22/08/2011 36.65p 36.85p 35.86p 36.15p 27377
19/08/2011 37.15p 37.74p 35.07p 36.65p 112787
18/08/2011 38.63p 38.63p 35.66p 37.15p 102245
17/08/2011 38.63p 39.42p 38.41p 38.63p 2150
16/08/2011 40.61p 41.31p 38.23p 38.63p 38387
15/08/2011 40.12p 41.01p 39.26p 40.61p 140489
12/08/2011 36.65p 40.12p 34.67p 40.12p 331862
11/08/2011 36.65p 37.03p 35.66p 36.65p 61336
10/08/2011 36.15p 37.64p 35.96p 36.65p 120360
09/08/2011 34.17p 36.48p 32.69p 36.15p 260855
08/08/2011 36.65p 37.64p 35.66p 36.15p 236825
05/08/2011 38.63p 38.63p 35.66p 38.14p 288695
04/08/2011 46.06p 46.65p 37.64p 39.13p 432988
03/08/2011 47.55p 47.55p 44.57p 45.56p 123642
02/08/2011 49.03p 49.29p 46.56p 48.04p 252078
01/08/2011 49.53p 49.53p 48.54p 49.03p 45110
29/07/2011 50.02p 50.40p 49.53p 49.53p 71284
28/07/2011 50.02p 50.52p 49.53p 50.02p 54110
27/07/2011 50.52p 50.52p 49.86p 50.52p 16027
26/07/2011 51.51p 51.51p 48.54p 50.52p 50085
25/07/2011 53.98p 53.98p 50.52p 51.51p 151229
22/07/2011 49.53p 52.00p 49.33p 51.01p 156028
21/07/2011 50.02p 50.02p 48.54p 49.53p 192763
20/07/2011 50.02p 50.02p 49.53p 50.02p 31864
19/07/2011 52.99p 52.99p 49.53p 50.02p 283839
18/07/2011 53.49p 53.49p 51.56p 52.99p 110541
15/07/2011 54.98p 54.98p 51.76p 53.49p 379525
14/07/2011 55.47p 55.79p 53.87p 54.98p 47963
13/07/2011 55.47p 56.01p 54.88p 55.47p 51416
12/07/2011 55.97p 56.46p 54.58p 55.47p 123083
11/07/2011 57.45p 57.45p 56.48p 56.96p 77391
08/07/2011 56.96p 58.05p 56.84p 57.45p 58493
07/07/2011 57.95p 57.95p 55.25p 56.96p 498493
06/07/2011 60.42p 61.41p 57.45p 57.95p 156900
05/07/2011 58.94p 61.41p 58.80p 60.42p 721356
04/07/2011 56.46p 59.43p 56.46p 58.94p 567056
01/07/2011 56.96p 58.44p 55.47p 56.46p 414635
30/06/2011 52.00p 58.88p 51.75p 56.96p 358887
29/06/2011 48.54p 53.44p 48.44p 52.00p 136304
28/06/2011 48.54p 48.54p 47.65p 48.54p 65899
27/06/2011 50.02p 50.02p 47.65p 48.54p 41622
24/06/2011 51.01p 51.01p 47.55p 50.02p 127252
23/06/2011 52.00p 52.10p 50.58p 51.01p 82730
22/06/2011 52.00p 52.30p 49.57p 52.00p 104459
21/06/2011 52.99p 52.99p 49.96p 52.00p 140429
20/06/2011 53.49p 53.49p 51.84p 52.99p 24700
17/06/2011 53.49p 53.95p 52.04p 53.49p 41476
16/06/2011 54.48p 54.86p 52.86p 53.49p 16031
15/06/2011 53.98p 55.87p 53.79p 54.48p 54429
14/06/2011 55.47p 55.47p 53.55p 53.98p 35353
13/06/2011 55.97p 57.45p 53.49p 55.47p 199405
10/06/2011 57.45p 57.65p 54.48p 55.97p 170984
09/06/2011 59.43p 59.83p 56.79p 57.45p 82082
08/06/2011 56.46p 57.04p 54.98p 56.46p 117958
07/06/2011 56.96p 57.02p 55.47p 56.46p 123119
06/06/2011 56.96p 57.25p 56.46p 56.96p 59585
03/06/2011 57.95p 58.14p 56.40p 56.96p 99101
02/06/2011 58.44p 58.44p 57.73p 57.95p 62897
01/06/2011 60.42p 60.48p 58.00p 58.44p 149686
31/05/2011 58.94p 60.42p 56.96p 59.43p 201726
27/05/2011 58.44p 60.42p 58.24p 58.94p 145821
26/05/2011 55.47p 61.00p 55.47p 58.44p 733599
25/05/2011 56.96p 56.96p 54.80p 55.47p 192422
24/05/2011 57.95p 58.05p 55.69p 56.96p 56638
23/05/2011 56.96p 62.01p 54.08p 57.95p 472557
20/05/2011 56.96p 57.65p 55.91p 56.96p 96935
19/05/2011 58.44p 58.74p 56.02p 56.96p 79418
18/05/2011 58.44p 59.43p 56.46p 58.44p 190922
17/05/2011 57.45p 59.43p 55.05p 58.44p 280753
16/05/2011 58.94p 59.06p 57.45p 57.45p 98887
13/05/2011 57.95p 59.43p 57.45p 58.94p 86526
12/05/2011 56.96p 58.22p 56.68p 57.95p 87888
11/05/2011 57.95p 58.22p 56.66p 56.96p 124591
10/05/2011 58.94p 58.94p 57.60p 57.95p 86887
09/05/2011 58.94p 60.42p 57.55p 58.94p 187596
06/05/2011 58.44p 60.92p 55.47p 58.94p 331869
05/05/2011 60.42p 60.82p 57.70p 58.44p 237486
04/05/2011 63.39p 64.98p 55.83p 59.93p 568599
03/05/2011 62.40p 65.38p 62.09p 62.90p 333563
28/04/2011 59.93p 63.39p 59.93p 62.40p 422108
27/04/2011 58.94p 60.42p 58.05p 59.93p 376798
26/04/2011 58.44p 61.06p 58.05p 58.94p 197749
21/04/2011 59.93p 60.29p 57.85p 58.44p 115386
20/04/2011 59.43p 63.99p 59.14p 59.93p 364187
19/04/2011 57.95p 60.22p 57.95p 59.43p 218988
18/04/2011 59.93p 60.19p 57.45p 57.95p 274544
15/04/2011 56.46p 60.38p 55.69p 59.93p 310227
14/04/2011 56.46p 56.84p 55.47p 56.46p 93661
13/04/2011 57.95p 58.44p 53.89p 56.46p 187832
12/04/2011 56.46p 56.86p 54.80p 55.97p 153036
11/04/2011 56.46p 57.20p 56.06p 56.46p 134019
08/04/2011 57.45p 57.95p 56.06p 56.46p 208637
07/04/2011 54.48p 59.04p 54.48p 57.45p 255589
06/04/2011 55.97p 55.97p 54.08p 54.48p 138059
05/04/2011 55.97p 56.46p 51.92p 55.47p 385797
04/04/2011 56.96p 56.96p 55.47p 55.97p 156388
01/04/2011 57.45p 58.05p 55.07p 56.96p 256096
31/03/2011 58.94p 59.23p 56.56p 57.45p 167415
30/03/2011 59.43p 61.02p 58.34p 58.94p 636705
29/03/2011 58.94p 63.39p 55.49p 59.43p 643838
28/03/2011 58.44p 61.41p 57.45p 58.94p 505971
25/03/2011 54.98p 58.44p 54.98p 57.95p 664228
24/03/2011 50.02p 56.46p 49.73p 54.98p 379584
23/03/2011 51.01p 51.01p 47.84p 50.02p 138832
22/03/2011 51.51p 52.50p 50.18p 51.01p 45714
21/03/2011 50.02p 52.99p 50.02p 51.51p 243734
18/03/2011 52.99p 54.28p 49.96p 50.02p 379517
17/03/2011 60.92p 61.26p 49.53p 52.99p 956475
16/03/2011 58.94p 68.35p 58.44p 58.94p 488580
15/03/2011 55.97p 60.82p 51.51p 58.94p 586664
14/03/2011 55.47p 57.40p 54.48p 56.46p 177326
11/03/2011 57.95p 58.39p 55.87p 56.96p 192169
10/03/2011 59.43p 59.04p 57.50p 57.95p 63696
09/03/2011 60.42p 61.41p 58.44p 59.93p 144334
08/03/2011 60.42p 63.38p 59.63p 60.42p 352301
07/03/2011 58.44p 64.39p 58.05p 59.93p 532490
04/03/2011 56.96p 60.18p 56.96p 58.44p 451466
03/03/2011 54.48p 57.45p 54.13p 56.96p 277596
02/03/2011 56.46p 56.31p 53.49p 54.48p 419003
01/03/2011 56.96p 57.15p 55.67p 56.46p 67179
28/02/2011 56.46p 57.55p 55.87p 56.96p 41370
25/02/2011 56.46p 56.82p 55.47p 56.46p 69435
24/02/2011 57.45p 57.95p 55.67p 56.46p 139978
23/02/2011 57.45p 58.44p 55.47p 57.45p 690113
22/02/2011 57.45p 59.43p 55.77p 57.45p 156304
21/02/2011 57.45p 58.44p 56.66p 57.45p 151833
18/02/2011 57.95p 58.18p 57.45p 57.95p 84460
17/02/2011 56.96p 58.44p 55.97p 57.95p 338546
16/02/2011 57.45p 58.44p 55.62p 56.96p 100600
15/02/2011 59.43p 59.09p 56.46p 57.45p 88137
14/02/2011 55.97p 59.43p 56.09p 59.43p 139672
11/02/2011 56.16p 57.71p 55.47p 55.97p 211984
10/02/2011 58.30p 58.30p 55.77p 55.97p 157633
09/02/2011 58.24p 58.82p 57.45p 57.95p 156644
08/02/2011 59.85p 61.02p 57.90p 59.93p 66975
07/02/2011 62.40p 62.40p 58.64p 60.42p 242672

*Close Price adjusted for both dividends and splits