Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/10/2019 4.10p 4.30p 3.95p 4.10p 1275903
18/10/2019 4.10p 4.24p 3.90p 4.10p 582320
17/10/2019 4.10p 4.10p 3.90p 4.10p 389390
16/10/2019 4.10p 4.15p 3.90p 4.10p 235462
15/10/2019 4.00p 4.24p 3.85p 4.10p 1277067
14/10/2019 4.05p 4.10p 3.80p 4.00p 1573011
11/10/2019 4.00p 4.30p 3.86p 4.05p 1253965
10/10/2019 4.15p 4.19p 3.80p 4.00p 945013
09/10/2019 4.25p 4.25p 4.01p 4.15p 756036
08/10/2019 4.35p 4.40p 4.11p 4.15p 1711785
07/10/2019 4.15p 4.55p 4.15p 4.35p 1807046
04/10/2019 3.95p 4.30p 3.95p 4.15p 2770069
03/10/2019 4.00p 4.03p 3.80p 3.95p 751661
02/10/2019 4.10p 4.10p 3.81p 4.00p 2949746
01/10/2019 4.25p 4.32p 4.00p 4.10p 1205541
30/09/2019 4.50p 4.60p 4.10p 4.25p 1031483
27/09/2019 4.25p 4.25p 4.20p 4.25p 1414143
26/09/2019 4.50p 4.50p 4.20p 4.25p 3222835
25/09/2019 4.60p 4.90p 4.40p 4.50p 4129222
24/09/2019 4.60p 4.65p 4.30p 4.45p 1441780
23/09/2019 4.60p 4.70p 4.30p 4.60p 3019389
20/09/2019 4.60p 4.70p 4.50p 4.60p 765948
19/09/2019 4.60p 4.70p 4.50p 4.60p 511996
18/09/2019 4.40p 4.70p 4.26p 4.60p 2586530
17/09/2019 4.90p 5.00p 4.40p 4.40p 4138314
16/09/2019 4.55p 5.10p 4.55p 4.90p 6547567
13/09/2019 4.25p 4.70p 4.00p 4.55p 2866232
12/09/2019 4.30p 4.48p 4.10p 4.30p 2675084
11/09/2019 3.93p 4.38p 3.90p 4.30p 4412585
10/09/2019 3.80p 4.00p 3.68p 3.93p 1646608
09/09/2019 3.70p 3.84p 3.60p 3.80p 2322709
06/09/2019 3.55p 4.08p 3.50p 3.70p 5931160
05/09/2019 3.38p 3.60p 3.25p 3.55p 2675144
04/09/2019 3.38p 3.41p 3.25p 3.38p 876789
03/09/2019 3.35p 3.42p 3.14p 3.30p 1097395
02/09/2019 3.40p 3.42p 3.25p 3.35p 399739
30/08/2019 3.45p 3.45p 3.30p 3.40p 205803
29/08/2019 3.40p 3.45p 3.30p 3.45p 455074
28/08/2019 3.50p 3.50p 3.30p 3.40p 1221734
27/08/2019 3.33p 3.90p 3.32p 3.50p 4665976
23/08/2019 3.00p 3.50p 2.87p 3.33p 3187730
22/08/2019 2.85p 3.19p 2.85p 3.00p 949299
21/08/2019 2.85p 2.93p 2.75p 2.85p 1151743
20/08/2019 3.00p 3.00p 2.80p 2.85p 653875
19/08/2019 3.00p 3.20p 2.87p 3.00p 553277
16/08/2019 3.00p 3.18p 2.83p 3.00p 281257
15/08/2019 3.05p 3.17p 2.80p 3.00p 463624
14/08/2019 3.00p 3.20p 2.86p 3.05p 403582
13/08/2019 2.95p 3.12p 2.80p 3.00p 792726
12/08/2019 2.98p 2.99p 2.80p 2.95p 833935
09/08/2019 2.85p 3.10p 2.73p 2.98p 1875804
08/08/2019 2.90p 2.95p 2.72p 2.82p 617508
07/08/2019 2.80p 2.92p 2.61p 2.90p 550461
06/08/2019 2.90p 2.95p 2.65p 2.85p 3510226
05/08/2019 3.03p 3.12p 2.90p 2.90p 1989706
02/08/2019 3.00p 3.05p 2.90p 3.03p 1128688
01/08/2019 3.08p 3.15p 2.91p 3.00p 2670536
31/07/2019 3.15p 3.20p 3.00p 3.08p 1848079
30/07/2019 3.20p 3.24p 3.00p 3.15p 1054800
29/07/2019 3.25p 3.38p 3.15p 3.20p 701776
26/07/2019 3.20p 3.38p 3.10p 3.25p 1378093
25/07/2019 3.35p 3.38p 3.16p 3.20p 794339
24/07/2019 3.15p 3.38p 3.05p 3.35p 1721229
23/07/2019 3.10p 3.19p 3.05p 3.15p 671131
22/07/2019 3.25p 3.29p 3.00p 3.10p 1568507
19/07/2019 3.30p 3.36p 3.20p 3.25p 1404055
18/07/2019 3.50p 3.50p 3.25p 3.30p 1013431
17/07/2019 3.40p 3.69p 3.33p 3.50p 3007330
16/07/2019 3.30p 3.50p 3.24p 3.40p 1286351
15/07/2019 3.35p 3.40p 3.22p 3.30p 1326513
12/07/2019 3.25p 3.40p 3.20p 3.35p 2373769
11/07/2019 3.35p 3.45p 3.20p 3.30p 1845735
10/07/2019 3.65p 3.65p 3.25p 3.35p 2970335
09/07/2019 3.65p 3.78p 3.50p 3.65p 2125451
08/07/2019 3.35p 3.95p 3.35p 3.65p 7680665
05/07/2019 3.35p 3.50p 3.28p 3.35p 2651581
04/07/2019 3.10p 3.45p 3.03p 3.35p 4289710
03/07/2019 3.10p 3.26p 3.02p 3.10p 5748491
02/07/2019 2.80p 3.25p 2.75p 3.10p 8554052
01/07/2019 2.50p 2.95p 2.45p 2.80p 5726288
28/06/2019 2.45p 2.58p 2.41p 2.50p 3163484
27/06/2019 2.43p 2.50p 2.40p 2.45p 1126711
26/06/2019 2.50p 2.50p 2.40p 2.43p 698399
25/06/2019 2.43p 2.55p 2.40p 2.50p 2080726
24/06/2019 2.45p 2.50p 2.35p 2.43p 1655118
21/06/2019 2.48p 2.50p 2.40p 2.45p 333843
20/06/2019 2.48p 2.50p 2.40p 2.48p 383680
19/06/2019 2.50p 2.50p 2.36p 2.48p 1910989
18/06/2019 2.48p 2.55p 2.36p 2.50p 954202
17/06/2019 2.55p 2.55p 2.35p 2.48p 1946657
14/06/2019 2.55p 2.55p 2.40p 2.55p 279849
13/06/2019 2.43p 2.55p 2.38p 2.55p 1541722
12/06/2019 2.40p 2.45p 2.37p 2.43p 862614
11/06/2019 2.50p 2.50p 2.35p 2.40p 1420892
10/06/2019 2.60p 2.60p 2.45p 2.50p 912664
07/06/2019 2.60p 2.60p 2.50p 2.60p 1475235
06/06/2019 2.55p 2.60p 2.50p 2.60p 1619258
05/06/2019 2.53p 2.55p 2.45p 2.55p 1765853
04/06/2019 2.38p 2.57p 2.38p 2.53p 1451245
03/06/2019 2.50p 2.66p 2.30p 2.38p 6752507
31/05/2019 2.50p 2.55p 2.48p 2.50p 384079
30/05/2019 2.50p 2.55p 2.44p 2.50p 591893
29/05/2019 2.55p 2.59p 2.50p 2.50p 303377
28/05/2019 2.55p 2.59p 2.51p 2.55p 534706
24/05/2019 2.53p 2.59p 2.50p 2.55p 2188655
23/05/2019 2.65p 2.67p 2.50p 2.53p 1199832
22/05/2019 2.60p 2.67p 2.58p 2.65p 815226
21/05/2019 2.58p 2.65p 2.55p 2.60p 458158
20/05/2019 2.65p 2.65p 2.50p 2.58p 544770
17/05/2019 2.68p 2.72p 2.59p 2.65p 1027911
16/05/2019 2.70p 2.75p 2.65p 2.68p 1711860
15/05/2019 2.73p 2.75p 2.68p 2.70p 843746
14/05/2019 2.73p 2.80p 2.70p 2.73p 1759543
13/05/2019 2.78p 2.78p 2.70p 2.73p 1223720
10/05/2019 2.78p 2.82p 2.70p 2.78p 115261
09/05/2019 2.78p 2.82p 2.70p 2.78p 192349
08/05/2019 2.80p 2.88p 2.70p 2.78p 1359545
07/05/2019 2.75p 2.84p 2.70p 2.80p 1229214
03/05/2019 2.75p 2.79p 2.70p 2.75p 869375
02/05/2019 2.80p 2.80p 2.70p 2.80p 891239
01/05/2019 2.80p 2.85p 2.73p 2.80p 626521
30/04/2019 2.85p 2.88p 2.73p 2.80p 1135336
29/04/2019 2.75p 2.85p 2.73p 2.85p 1394389
26/04/2019 2.95p 2.95p 2.73p 2.75p 971419
25/04/2019 2.95p 2.95p 2.78p 2.95p 730381
24/04/2019 2.88p 2.98p 2.81p 2.95p 2516824
23/04/2019 2.83p 2.90p 2.63p 2.88p 5320551
18/04/2019 2.95p 2.95p 2.63p 2.83p 9173662
17/04/2019 3.80p 4.19p 3.04p 3.08p 17857188
16/04/2019 3.65p 3.89p 3.60p 3.80p 3098608
15/04/2019 3.80p 3.80p 3.61p 3.65p 1635570
12/04/2019 3.75p 3.89p 3.70p 3.80p 4795809
11/04/2019 3.70p 3.88p 3.60p 3.75p 1904150
10/04/2019 3.80p 4.00p 3.64p 3.68p 5474948
09/04/2019 3.20p 3.95p 3.20p 3.80p 10589165
08/04/2019 3.10p 3.30p 3.00p 3.15p 9572413
05/04/2019 2.95p 3.19p 2.95p 3.10p 3126460
04/04/2019 2.95p 3.10p 2.94p 3.05p 695510
03/04/2019 3.13p 3.15p 2.86p 2.95p 2156878
02/04/2019 3.18p 3.25p 3.00p 3.13p 3502229
01/04/2019 3.20p 3.25p 3.10p 3.18p 1766294
29/03/2019 3.10p 3.28p 3.05p 3.20p 2825010
28/03/2019 2.80p 3.15p 2.73p 3.10p 3159384
27/03/2019 2.90p 2.93p 2.73p 2.84p 626018
26/03/2019 2.85p 2.95p 2.80p 2.90p 623961
25/03/2019 3.10p 3.16p 2.71p 2.85p 2895393
22/03/2019 3.05p 3.39p 2.90p 3.10p 6186630
21/03/2019 2.60p 3.10p 2.50p 3.05p 3852344
20/03/2019 2.63p 2.65p 2.50p 2.60p 418484
19/03/2019 2.63p 2.66p 2.52p 2.63p 945363
18/03/2019 2.45p 2.70p 2.40p 2.63p 1363008
15/03/2019 2.45p 2.57p 2.36p 2.45p 559391
14/03/2019 2.38p 2.58p 2.36p 2.45p 1538437
13/03/2019 2.40p 2.49p 2.30p 2.38p 2028066
12/03/2019 2.40p 2.43p 2.33p 2.40p 766237
11/03/2019 2.40p 2.40p 2.33p 2.40p 808285
08/03/2019 2.40p 2.44p 2.30p 2.40p 1621886
07/03/2019 2.35p 2.50p 2.35p 2.40p 1449216
06/03/2019 2.40p 2.45p 2.32p 2.35p 3723682
05/03/2019 2.40p 2.50p 2.32p 2.40p 1072509
04/03/2019 2.40p 2.43p 2.31p 2.40p 1451942
01/03/2019 2.40p 2.45p 2.35p 2.40p 539788
28/02/2019 2.40p 2.44p 2.30p 2.40p 656340
27/02/2019 2.40p 2.45p 2.35p 2.40p 335478
26/02/2019 2.40p 2.48p 2.30p 2.40p 2244487
25/02/2019 2.45p 2.48p 2.38p 2.40p 2940921
22/02/2019 2.40p 2.48p 2.40p 2.45p 523542
21/02/2019 2.40p 2.50p 2.36p 2.40p 666189
20/02/2019 2.40p 2.50p 2.36p 2.40p 3017515
19/02/2019 2.50p 2.54p 2.40p 2.50p 1136013
18/02/2019 2.55p 2.58p 2.38p 2.50p 2997510
15/02/2019 2.50p 2.58p 2.43p 2.55p 954617
14/02/2019 2.65p 2.65p 2.33p 2.45p 3960808
13/02/2019 2.45p 2.65p 2.41p 2.65p 3472052
12/02/2019 2.55p 2.64p 2.40p 2.45p 3278249
11/02/2019 2.60p 2.64p 2.52p 2.55p 644760
08/02/2019 2.55p 2.70p 2.52p 2.60p 1275903
07/02/2019 2.55p 2.65p 2.50p 2.55p 868690
06/02/2019 2.55p 2.69p 2.55p 2.55p 251656
05/02/2019 2.60p 2.70p 2.55p 2.60p 773051
04/02/2019 2.55p 2.69p 2.52p 2.60p 812303
01/02/2019 2.55p 2.57p 2.50p 2.55p 617205
31/01/2019 2.50p 2.60p 2.40p 2.55p 1973461
30/01/2019 2.60p 2.60p 2.43p 2.50p 2024391
29/01/2019 2.60p 2.68p 2.57p 2.60p 402696
28/01/2019 2.70p 2.75p 2.57p 2.60p 1403016
25/01/2019 2.80p 2.83p 2.69p 2.70p 2098634
24/01/2019 2.85p 2.85p 2.70p 2.80p 697285
23/01/2019 2.85p 2.86p 2.80p 2.85p 49932
22/01/2019 2.85p 2.87p 2.80p 2.85p 225005
21/01/2019 2.88p 2.90p 2.80p 2.85p 775915
18/01/2019 2.90p 2.95p 2.81p 2.88p 347184
17/01/2019 2.90p 2.95p 2.85p 2.90p 363489
16/01/2019 2.90p 2.90p 2.86p 2.90p 223950
15/01/2019 2.93p 2.95p 2.85p 2.90p 499219
14/01/2019 3.05p 3.09p 2.86p 2.93p 1007832
11/01/2019 2.90p 3.15p 2.84p 3.05p 4259991
10/01/2019 2.78p 2.95p 2.70p 2.90p 5686330
09/01/2019 2.80p 3.00p 2.53p 2.78p 4285125
08/01/2019 3.05p 3.09p 2.92p 3.05p 1403404

*Close Price adjusted for both dividends and splits