Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/02/2011 60.03p 64.39p 58.74p 61.41p 689162
03/02/2011 56.14p 60.42p 56.14p 59.43p 469265
02/02/2011 56.96p 56.96p 55.47p 55.97p 73847
01/02/2011 53.98p 59.93p 53.74p 56.96p 513951
31/01/2011 53.98p 54.48p 53.65p 53.98p 37940
28/01/2011 55.47p 55.47p 53.49p 53.98p 69106
27/01/2011 54.48p 56.25p 54.48p 55.47p 216544
26/01/2011 53.98p 55.37p 53.69p 54.48p 50930
25/01/2011 54.98p 54.98p 53.49p 53.98p 117405
24/01/2011 55.97p 57.06p 54.48p 54.98p 155804
21/01/2011 54.98p 58.24p 53.49p 55.97p 756190
20/01/2011 54.98p 55.37p 54.68p 54.98p 24796
19/01/2011 55.97p 55.97p 54.48p 54.98p 188432
18/01/2011 57.45p 57.45p 55.47p 55.97p 81332
17/01/2011 55.27p 58.22p 54.08p 57.45p 129896
14/01/2011 55.77p 56.46p 53.69p 54.98p 189316
13/01/2011 58.24p 58.24p 55.47p 55.97p 129191
12/01/2011 57.52p 58.13p 57.45p 57.95p 108126
11/01/2011 57.55p 58.44p 57.45p 57.95p 189071
10/01/2011 58.94p 60.21p 57.45p 58.44p 345372
07/01/2011 59.93p 60.62p 58.56p 58.94p 103968
06/01/2011 58.94p 61.41p 58.49p 59.93p 239159
05/01/2011 61.41p 62.40p 57.45p 58.94p 297901
04/01/2011 59.43p 63.39p 58.44p 61.41p 252131
31/12/2010 59.43p 60.88p 57.65p 60.42p 131402
30/12/2010 50.52p 62.21p 50.52p 59.43p 466205
29/12/2010 52.50p 52.89p 49.67p 52.00p 224692
24/12/2010 51.21p 52.89p 50.52p 52.50p 224807
23/12/2010 50.02p 52.50p 49.53p 51.21p 546527
22/12/2010 52.50p 53.49p 49.53p 50.02p 213197
21/12/2010 53.98p 53.98p 49.53p 52.50p 385369
20/12/2010 56.96p 57.45p 53.49p 54.98p 85719
17/12/2010 53.49p 57.43p 53.49p 56.96p 204905
16/12/2010 55.97p 55.97p 51.51p 53.49p 380342
15/12/2010 58.94p 59.43p 53.69p 55.47p 380294
14/12/2010 64.39p 65.57p 57.45p 58.94p 643294
13/12/2010 60.92p 61.20p 57.95p 59.43p 177664
10/12/2010 61.91p 62.01p 60.52p 60.92p 102423
09/12/2010 62.40p 62.90p 60.62p 61.91p 155664
08/12/2010 62.90p 63.89p 60.92p 62.40p 677023
07/12/2010 63.89p 64.19p 61.61p 62.90p 225236
06/12/2010 63.39p 66.66p 62.65p 63.89p 321186
03/12/2010 65.38p 65.38p 62.65p 63.39p 226249
02/12/2010 62.90p 65.38p 61.41p 65.38p 454390
01/12/2010 61.91p 63.95p 61.41p 62.90p 579953
30/11/2010 60.42p 63.39p 59.63p 60.92p 372606
29/11/2010 61.91p 62.11p 59.93p 60.42p 197342
26/11/2010 61.91p 62.40p 61.41p 61.91p 228020
25/11/2010 61.91p 63.39p 61.41p 61.91p 206404
24/11/2010 62.40p 63.15p 60.92p 61.91p 136702
23/11/2010 64.39p 64.77p 61.41p 61.91p 284303
22/11/2010 62.90p 66.37p 62.01p 64.39p 262618
19/11/2010 61.91p 64.39p 61.71p 62.90p 422327
18/11/2010 60.92p 63.39p 59.43p 61.91p 487571
17/11/2010 61.41p 61.91p 60.42p 60.92p 281751
16/11/2010 62.90p 64.39p 60.42p 61.41p 309621
15/11/2010 64.39p 65.38p 60.44p 62.90p 115879
12/11/2010 62.90p 66.15p 59.83p 64.39p 353219
11/11/2010 62.90p 66.37p 61.41p 62.90p 175009
10/11/2010 59.43p 67.36p 57.45p 62.90p 564835
09/11/2010 60.42p 60.42p 55.67p 59.43p 259520
08/11/2010 61.91p 62.11p 59.43p 60.42p 224164
05/11/2010 61.41p 69.34p 59.43p 61.91p 775727
04/11/2010 58.94p 59.43p 53.53p 57.95p 306269
03/11/2010 60.42p 60.44p 57.45p 58.94p 244513
02/11/2010 59.93p 61.41p 55.47p 60.42p 215618
01/11/2010 63.89p 64.78p 59.43p 59.93p 363420
29/10/2010 64.88p 67.36p 62.96p 63.89p 354192
28/10/2010 56.46p 67.65p 55.47p 66.37p 849471
27/10/2010 74.79p 84.20p 55.47p 56.46p 1691017
26/10/2010 76.27p 76.27p 71.32p 72.80p 224378
25/10/2010 79.24p 80.43p 71.32p 76.27p 244932
22/10/2010 79.74p 81.62p 77.26p 79.24p 126260
21/10/2010 81.72p 82.81p 77.36p 79.74p 207504
20/10/2010 83.70p 83.70p 76.15p 81.72p 339179
19/10/2010 88.65p 88.65p 81.42p 83.70p 361786
18/10/2010 86.18p 94.10p 83.21p 88.65p 425549
15/10/2010 77.26p 89.15p 71.91p 88.65p 896017
14/10/2010 80.73p 82.81p 74.29p 77.26p 750748
13/10/2010 90.63p 90.63p 73.30p 80.73p 851043
12/10/2010 96.58p 96.58p 87.17p 90.63p 457867
11/10/2010 106.48p 115.89p 79.44p 96.58p 1461693
08/10/2010 101.53p 118.87p 97.22p 103.51p 2990566
07/10/2010 64.39p 104.01p 63.00p 92.12p 2084378
06/10/2010 62.90p 67.36p 59.43p 64.39p 399612
05/10/2010 58.44p 64.39p 57.95p 62.90p 1004870
04/10/2010 58.44p 59.43p 57.45p 58.44p 401857
01/10/2010 59.93p 60.42p 54.48p 58.44p 684683
30/09/2010 53.98p 55.47p 52.00p 54.48p 255868
29/09/2010 52.00p 55.47p 51.73p 53.98p 280983
28/09/2010 57.95p 58.44p 47.55p 52.00p 522473
27/09/2010 44.57p 56.46p 44.57p 54.98p 2952552
24/09/2010 42.10p 42.40p 40.61p 41.60p 96801
23/09/2010 42.10p 43.58p 41.60p 42.10p 253005
22/09/2010 41.11p 43.58p 39.96p 42.10p 461966
21/09/2010 40.12p 41.60p 39.62p 41.11p 138818
20/09/2010 39.62p 41.60p 38.96p 40.12p 190731
17/09/2010 41.60p 41.60p 37.64p 39.62p 208557
16/09/2010 42.10p 42.10p 40.61p 41.60p 69835
15/09/2010 44.57p 44.57p 40.61p 42.10p 216073
14/09/2010 44.57p 44.57p 43.58p 44.57p 121938
13/09/2010 43.09p 44.95p 42.99p 44.57p 551569
10/09/2010 42.59p 43.54p 42.24p 43.09p 77645
09/09/2010 42.59p 43.58p 41.60p 42.59p 215971
08/09/2010 42.59p 43.39p 41.60p 42.59p 147426
07/09/2010 42.59p 43.39p 41.60p 42.59p 164112
06/09/2010 44.08p 44.97p 42.00p 42.59p 305646
03/09/2010 42.59p 44.57p 41.80p 44.08p 259985
02/09/2010 43.58p 43.58p 41.64p 42.59p 154718
01/09/2010 41.11p 45.56p 41.11p 43.58p 574033
31/08/2010 42.10p 42.10p 40.61p 41.11p 163816
27/08/2010 41.60p 42.52p 41.11p 42.10p 160566
26/08/2010 42.10p 42.38p 40.77p 41.60p 78289
25/08/2010 43.68p 44.08p 39.65p 42.10p 396261
24/08/2010 40.61p 44.57p 40.61p 42.89p 967458
23/08/2010 40.61p 42.00p 39.63p 40.61p 1076044
20/08/2010 38.63p 41.21p 37.84p 40.61p 624718
19/08/2010 38.63p 38.93p 37.64p 38.63p 12776
18/08/2010 39.13p 39.62p 37.94p 38.63p 57012
17/08/2010 39.13p 39.62p 38.63p 39.13p 188715
16/08/2010 39.13p 39.28p 38.81p 39.13p 73744
13/08/2010 39.13p 39.21p 38.75p 39.13p 190258
12/08/2010 39.13p 39.32p 38.63p 39.13p 158772
11/08/2010 39.13p 39.23p 39.13p 39.13p 85615
10/08/2010 39.13p 39.25p 38.85p 39.13p 74561
09/08/2010 39.13p 39.62p 38.63p 39.13p 153188
06/08/2010 39.13p 39.57p 38.71p 39.13p 41926
05/08/2010 39.13p 39.42p 38.69p 39.13p 92221
04/08/2010 39.62p 40.22p 38.73p 39.13p 274264
03/08/2010 40.12p 40.32p 38.63p 39.62p 75947
02/08/2010 39.13p 41.60p 38.63p 40.12p 36784
30/07/2010 39.13p 40.12p 38.93p 39.13p 36317
29/07/2010 39.13p 39.48p 38.83p 39.13p 37174
28/07/2010 40.61p 40.61p 37.64p 39.13p 171032
27/07/2010 40.61p 41.21p 39.62p 40.61p 30506
26/07/2010 41.11p 41.11p 39.62p 40.61p 27032
23/07/2010 41.11p 41.60p 40.61p 41.11p 53353
22/07/2010 41.11p 41.21p 40.61p 41.11p 362902
21/07/2010 41.11p 41.60p 40.66p 41.11p 136124
20/07/2010 42.59p 42.59p 39.62p 41.11p 143315
19/07/2010 42.59p 43.19p 41.61p 42.59p 90047
16/07/2010 42.10p 42.99p 41.60p 42.59p 28378
15/07/2010 43.09p 43.58p 40.61p 42.10p 109053
14/07/2010 44.57p 44.75p 41.90p 43.09p 22625
13/07/2010 43.09p 45.56p 42.20p 44.57p 138702
12/07/2010 45.07p 45.56p 42.40p 43.09p 91201
09/07/2010 39.13p 46.56p 38.83p 45.07p 151812
08/07/2010 40.12p 41.17p 38.65p 39.13p 88935
07/07/2010 34.67p 42.20p 34.67p 40.12p 233808
06/07/2010 34.67p 34.67p 33.78p 34.67p 165224
05/07/2010 36.15p 36.15p 34.07p 34.67p 59886
02/07/2010 37.15p 37.15p 34.70p 36.15p 74564
01/07/2010 37.15p 37.63p 36.65p 37.15p 33336
30/06/2010 40.61p 40.61p 36.65p 37.15p 32661
29/06/2010 40.61p 40.61p 37.64p 40.61p 15052
28/06/2010 40.61p 41.60p 39.82p 40.61p 306608
25/06/2010 39.62p 41.60p 38.43p 39.62p 153318
24/06/2010 38.14p 39.62p 37.64p 39.62p 394760
23/06/2010 36.65p 38.63p 35.86p 37.64p 31801
22/06/2010 37.64p 38.00p 35.66p 36.65p 95288
21/06/2010 38.14p 38.14p 36.65p 37.64p 14372
18/06/2010 37.64p 38.23p 36.95p 38.14p 16951
17/06/2010 38.63p 38.63p 35.66p 37.64p 80475
16/06/2010 40.12p 40.28p 37.64p 38.63p 130881
15/06/2010 38.14p 40.51p 37.64p 40.12p 466102
14/06/2010 37.64p 38.63p 36.65p 38.14p 556509
11/06/2010 38.63p 38.63p 35.16p 35.66p 40581
10/06/2010 38.63p 39.01p 38.63p 38.63p 307
09/06/2010 38.63p 39.01p 38.04p 38.63p 17549
08/06/2010 38.63p 38.83p 37.86p 38.63p 45534
07/06/2010 38.63p 38.83p 37.66p 38.63p 73376
04/06/2010 39.62p 40.71p 38.63p 38.63p 65949
03/06/2010 37.64p 42.00p 36.95p 39.62p 296522
02/06/2010 41.11p 41.11p 37.64p 37.64p 81457
01/06/2010 41.11p 41.40p 39.62p 40.61p 13221
28/05/2010 42.10p 46.56p 39.62p 41.11p 152150
27/05/2010 40.61p 42.59p 38.63p 42.10p 54342
26/05/2010 39.62p 41.58p 39.62p 40.61p 17346
25/05/2010 43.58p 43.58p 37.64p 39.62p 107582
24/05/2010 40.61p 44.57p 40.61p 43.58p 73111
21/05/2010 44.08p 44.08p 40.12p 40.12p 62199
20/05/2010 47.55p 48.14p 38.14p 43.09p 459866
19/05/2010 49.53p 49.57p 46.46p 47.05p 6215
18/05/2010 49.03p 51.01p 46.75p 49.53p 50592
17/05/2010 47.05p 51.44p 45.56p 49.03p 88598
14/05/2010 47.05p 48.04p 44.57p 47.05p 20270
13/05/2010 47.05p 48.34p 44.57p 47.05p 130412
12/05/2010 52.99p 53.98p 44.60p 47.05p 411179
11/05/2010 55.47p 58.22p 52.70p 52.99p 685388
10/05/2010 47.55p 48.54p 46.75p 47.55p 44323
07/05/2010 48.04p 49.23p 41.60p 47.55p 37070
06/05/2010 47.05p 59.43p 44.57p 49.03p 319495
05/05/2010 52.00p 52.00p 39.62p 44.57p 263796
04/05/2010 52.00p 52.00p 47.05p 52.00p 42508
30/04/2010 52.00p 54.48p 49.53p 52.00p 2238540
29/04/2010 56.96p 56.96p 47.05p 52.00p 145873
28/04/2010 57.45p 59.23p 50.52p 56.96p 122409
27/04/2010 57.45p 57.45p 55.47p 57.45p 44498
26/04/2010 59.43p 59.43p 54.48p 57.45p 155859
23/04/2010 59.43p 59.43p 57.45p 59.43p 7319

*Close Price adjusted for both dividends and splits