Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/04/2010 59.43p 60.03p 57.45p 59.43p 70873
21/04/2010 59.43p 59.43p 57.65p 59.43p 8431
20/04/2010 59.93p 61.41p 58.14p 59.43p 8693
19/04/2010 60.42p 60.42p 59.93p 59.93p 37864
16/04/2010 60.42p 62.21p 58.44p 60.42p 42354
15/04/2010 62.90p 62.90p 56.96p 60.42p 80718
14/04/2010 62.40p 63.38p 61.61p 62.90p 35293
13/04/2010 65.38p 65.38p 61.41p 62.40p 89356
12/04/2010 58.44p 65.38p 58.44p 65.38p 93980
09/04/2010 61.91p 64.34p 54.48p 58.44p 269545
08/04/2010 61.91p 62.90p 60.42p 61.91p 32107
07/04/2010 66.86p 66.86p 59.43p 61.91p 80728
06/04/2010 74.29p 74.29p 59.43p 66.86p 149795
01/04/2010 66.86p 68.35p 59.43p 66.86p 138366
31/03/2010 76.77p 76.77p 66.37p 66.86p 46411
30/03/2010 76.77p 76.77p 74.29p 76.77p 16837
29/03/2010 76.77p 77.26p 74.29p 76.77p 45054
26/03/2010 76.77p 77.26p 76.77p 76.77p 42352
25/03/2010 76.77p 79.24p 75.43p 76.77p 40401
24/03/2010 76.77p 79.24p 74.88p 76.77p 35465
23/03/2010 76.77p 76.77p 74.29p 76.77p 6767
22/03/2010 76.77p 77.26p 75.28p 76.77p 10095
19/03/2010 76.77p 76.77p 74.29p 76.77p 2402
18/03/2010 76.77p 76.77p 74.79p 76.77p 13994
17/03/2010 76.77p 76.77p 74.29p 76.77p 54249
16/03/2010 81.72p 84.20p 74.29p 76.77p 64261
15/03/2010 76.27p 88.16p 74.49p 81.72p 147222
12/03/2010 71.81p 79.24p 71.32p 76.27p 81753
11/03/2010 71.81p 74.29p 69.34p 71.81p 233250
10/03/2010 69.34p 73.30p 65.38p 71.81p 213905
09/03/2010 66.86p 69.34p 64.39p 69.34p 219932
08/03/2010 71.81p 71.81p 64.39p 66.86p 41936
05/03/2010 76.77p 76.87p 69.34p 71.81p 45789
04/03/2010 76.77p 77.26p 75.54p 76.77p 15528
03/03/2010 76.77p 79.24p 75.54p 76.77p 4197
02/03/2010 79.24p 79.24p 74.64p 76.77p 16797
01/03/2010 79.24p 83.01p 77.61p 79.24p 12625
26/02/2010 79.24p 81.72p 77.26p 79.24p 107189
25/02/2010 79.24p 84.20p 77.66p 79.24p 6687
24/02/2010 79.24p 83.21p 75.38p 79.24p 256529
23/02/2010 84.20p 84.20p 79.24p 79.24p 59624
22/02/2010 76.77p 86.18p 76.77p 84.20p 383866
19/02/2010 71.81p 81.72p 70.33p 76.77p 99577
18/02/2010 74.29p 74.29p 69.83p 71.81p 84047
17/02/2010 76.77p 76.77p 69.54p 74.29p 15575
16/02/2010 66.86p 76.77p 66.86p 76.77p 280904
15/02/2010 61.91p 74.09p 61.91p 66.86p 153852
12/02/2010 61.91p 64.39p 59.43p 61.91p 697938
11/02/2010 61.91p 64.39p 59.43p 61.91p 31365
10/02/2010 61.91p 63.00p 59.43p 61.91p 195107
09/02/2010 61.91p 63.49p 52.50p 61.91p 35571
08/02/2010 61.91p 61.91p 59.93p 61.91p 3033
05/02/2010 61.91p 61.91p 55.47p 61.91p 50829
04/02/2010 64.39p 67.32p 61.81p 61.91p 32339
03/02/2010 64.39p 67.36p 64.39p 64.39p 1830
02/02/2010 61.91p 66.37p 56.96p 64.39p 33134
01/02/2010 66.86p 66.86p 56.96p 61.91p 53962
29/01/2010 66.86p 66.86p 64.39p 66.86p 20391
28/01/2010 66.86p 72.31p 65.57p 66.86p 42994
27/01/2010 69.34p 69.34p 64.39p 66.86p 53416
26/01/2010 69.34p 72.31p 64.48p 69.34p 35274
25/01/2010 71.81p 74.29p 66.56p 69.34p 13818
22/01/2010 76.77p 76.77p 74.29p 76.77p 1332
21/01/2010 76.77p 76.77p 74.29p 76.77p 34175
20/01/2010 76.77p 79.24p 75.34p 76.77p 23754
19/01/2010 76.77p 76.77p 75.28p 76.77p 7572
18/01/2010 79.24p 81.72p 74.49p 76.77p 158813
15/01/2010 81.72p 82.21p 69.34p 79.24p 86763
14/01/2010 81.72p 81.72p 81.03p 81.72p 121
13/01/2010 81.72p 81.72p 79.24p 81.72p 15329
12/01/2010 81.72p 84.20p 80.00p 81.72p 78010
11/01/2010 74.29p 89.15p 74.29p 81.72p 191717
08/01/2010 71.81p 78.25p 71.52p 74.29p 36355
07/01/2010 69.34p 74.29p 66.86p 71.81p 42778
06/01/2010 61.91p 73.60p 60.92p 69.34p 72214
05/01/2010 61.91p 64.39p 59.93p 61.91p 38715
04/01/2010 61.91p 62.90p 59.43p 61.91p 3579
31/12/2009 61.91p 62.40p 61.91p 61.91p 5048
30/12/2009 61.91p 62.21p 59.43p 61.91p 6966
29/12/2009 64.39p 64.98p 59.43p 61.91p 48707
24/12/2009 64.39p 65.18p 60.42p 64.39p 5796
23/12/2009 71.81p 71.81p 59.43p 64.39p 121189
22/12/2009 61.91p 72.31p 61.91p 69.34p 53297
21/12/2009 61.91p 61.91p 61.91p 61.91p 0
18/12/2009 61.91p 64.39p 58.44p 61.91p 33937
17/12/2009 59.43p 64.15p 56.32p 61.91p 22924
16/12/2009 59.43p 59.43p 57.95p 59.43p 21229
15/12/2009 59.43p 64.39p 56.06p 59.43p 15950
14/12/2009 59.43p 64.39p 56.06p 59.43p 18356
11/12/2009 59.43p 59.43p 55.87p 59.43p 11540
10/12/2009 56.96p 62.21p 55.47p 56.96p 35648
09/12/2009 61.91p 61.91p 56.46p 56.96p 34357
08/12/2009 66.86p 66.86p 56.96p 61.91p 69587
07/12/2009 66.86p 66.86p 64.39p 66.86p 968
04/12/2009 66.86p 66.86p 64.39p 66.86p 5032
03/12/2009 69.34p 74.29p 64.39p 66.86p 55871
02/12/2009 69.34p 73.30p 66.37p 69.34p 52078
01/12/2009 69.34p 71.32p 64.39p 69.34p 40892
30/11/2009 74.29p 78.05p 69.34p 69.34p 28303
27/11/2009 74.29p 78.05p 72.31p 74.29p 23354
26/11/2009 74.29p 78.55p 74.29p 74.29p 200
25/11/2009 71.81p 79.24p 71.32p 74.29p 149552
24/11/2009 71.81p 74.29p 71.32p 71.81p 18276
23/11/2009 71.81p 73.95p 71.81p 71.81p 315
20/11/2009 71.81p 73.30p 69.34p 71.81p 24012
19/11/2009 71.81p 73.56p 66.86p 71.81p 42133
18/11/2009 76.77p 76.77p 69.34p 71.81p 126880
17/11/2009 76.77p 78.85p 67.36p 76.77p 72708
16/11/2009 81.72p 81.82p 74.29p 79.24p 28595
13/11/2009 79.24p 82.21p 79.24p 81.72p 11583
12/11/2009 76.77p 83.21p 76.77p 79.24p 20652
11/11/2009 76.77p 76.77p 74.98p 76.77p 593
10/11/2009 79.24p 76.77p 74.29p 76.77p 22639
09/11/2009 79.24p 80.23p 75.68p 79.24p 36171
06/11/2009 79.24p 81.62p 75.28p 79.24p 19223
05/11/2009 81.72p 81.72p 79.24p 79.24p 9303
04/11/2009 84.20p 81.72p 76.27p 81.72p 35883
03/11/2009 84.20p 84.20p 80.63p 84.20p 7420
02/11/2009 84.20p 85.98p 80.37p 84.20p 7259
30/10/2009 86.67p 89.15p 84.20p 84.20p 10095
29/10/2009 79.24p 89.15p 79.24p 86.67p 24105
28/10/2009 81.72p 82.21p 74.29p 81.72p 56429
27/10/2009 84.20p 82.21p 80.23p 81.72p 4123
26/10/2009 91.63p 92.91p 79.24p 84.20p 113120
23/10/2009 94.10p 93.11p 85.29p 91.63p 65782
22/10/2009 94.10p 96.48p 90.14p 94.10p 6607
21/10/2009 94.10p 94.10p 91.63p 94.10p 36920
20/10/2009 91.63p 97.07p 89.15p 94.10p 66238
19/10/2009 94.10p 96.58p 89.64p 91.63p 18658
16/10/2009 94.10p 95.88p 89.15p 94.10p 37835
15/10/2009 91.63p 96.08p 94.10p 94.10p 6787
14/10/2009 91.63p 94.10p 89.15p 91.63p 12128
13/10/2009 94.10p 94.10p 91.63p 91.63p 2196
12/10/2009 89.15p 97.87p 89.15p 94.10p 27892
09/10/2009 89.15p 99.05p 85.88p 89.15p 77267
08/10/2009 89.15p 92.12p 84.20p 89.15p 20316
07/10/2009 89.15p 91.33p 85.19p 89.15p 34274
06/10/2009 89.15p 89.15p 85.38p 89.15p 13454
05/10/2009 89.15p 91.13p 85.19p 89.15p 27613
02/10/2009 91.63p 94.10p 84.20p 89.15p 61349
01/10/2009 94.10p 94.10p 79.24p 91.63p 96365
30/09/2009 96.58p 98.68p 89.15p 94.10p 105973
29/09/2009 94.10p 95.88p 91.13p 94.10p 23646
28/09/2009 94.10p 98.86p 89.84p 94.10p 70024
25/09/2009 96.58p 96.18p 93.31p 94.10p 14934
24/09/2009 101.53p 100.94p 90.24p 96.58p 54657
23/09/2009 99.05p 102.62p 96.28p 101.53p 30952
22/09/2009 104.01p 103.61p 95.59p 99.05p 61052
21/09/2009 104.01p 105.00p 99.05p 104.01p 50614

*Close Price adjusted for both dividends and splits