Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/03/2018 4.75p 5.95p 4.75p 5.80p 6198713
20/03/2018 4.75p 5.00p 4.58p 4.99p 2048615
19/03/2018 4.75p 5.00p 4.50p 4.75p 2737143
16/03/2018 4.60p 4.70p 4.45p 4.60p 746646
15/03/2018 4.63p 4.80p 4.44p 4.60p 1947964
14/03/2018 4.65p 4.90p 4.40p 4.63p 1399293
13/03/2018 4.88p 4.88p 4.50p 4.65p 1223156
12/03/2018 4.88p 5.00p 4.75p 4.88p 967994
09/03/2018 4.85p 4.90p 4.75p 4.88p 943466
08/03/2018 4.75p 4.90p 4.75p 4.85p 2949164
07/03/2018 4.95p 4.95p 4.70p 4.75p 1963704
06/03/2018 4.95p 5.00p 4.88p 4.95p 1232825
05/03/2018 5.01p 5.08p 4.90p 4.95p 1139467
02/03/2018 5.15p 5.15p 4.90p 5.01p 2038432
01/03/2018 5.10p 5.40p 5.00p 5.15p 1052257
28/02/2018 5.00p 5.10p 4.98p 5.10p 1001248
27/02/2018 5.10p 5.10p 4.95p 5.00p 863977
26/02/2018 5.15p 5.15p 4.94p 5.10p 1751360
23/02/2018 5.00p 5.30p 4.94p 5.15p 1786895
22/02/2018 4.73p 5.19p 4.60p 5.00p 1595061
21/02/2018 5.25p 5.30p 4.93p 5.10p 2976552
20/02/2018 5.35p 5.39p 5.20p 5.25p 2215828
19/02/2018 5.50p 5.62p 5.30p 5.35p 1716276
16/02/2018 5.40p 5.48p 5.30p 5.40p 920502
15/02/2018 5.60p 5.65p 5.30p 5.40p 1366989
14/02/2018 5.35p 5.70p 5.33p 5.60p 1121281
13/02/2018 5.35p 5.55p 5.22p 5.35p 953734
12/02/2018 5.30p 5.40p 5.13p 5.35p 1932576
09/02/2018 5.45p 5.45p 5.10p 5.30p 2553953
08/02/2018 5.45p 5.47p 5.30p 5.45p 564306
07/02/2018 5.40p 5.55p 5.00p 5.45p 670814
06/02/2018 5.60p 5.60p 5.11p 5.40p 4613288
05/02/2018 5.80p 5.80p 5.50p 5.65p 2626174
02/02/2018 5.50p 5.88p 5.50p 5.80p 2357556
01/02/2018 5.45p 5.68p 5.42p 5.50p 1756907
31/01/2018 5.45p 5.50p 5.40p 5.45p 873961
30/01/2018 5.65p 5.65p 5.30p 5.45p 2289789
29/01/2018 5.65p 5.68p 5.50p 5.65p 1547120
26/01/2018 5.65p 5.70p 5.50p 5.65p 2029101
25/01/2018 5.65p 5.70p 5.58p 5.65p 502727
24/01/2018 5.60p 5.75p 5.58p 5.65p 1711399
23/01/2018 5.75p 5.85p 5.60p 5.60p 1545303
22/01/2018 6.00p 6.10p 5.60p 5.75p 2612878
19/01/2018 6.05p 6.07p 5.92p 6.00p 2110110
18/01/2018 6.00p 6.25p 5.90p 6.05p 2876768
17/01/2018 6.00p 6.01p 5.80p 6.00p 734832
16/01/2018 6.00p 6.20p 5.88p 6.00p 1957406
15/01/2018 5.88p 6.15p 5.85p 6.00p 4765252
12/01/2018 5.65p 6.09p 5.65p 5.88p 5545653
11/01/2018 5.53p 5.90p 5.46p 5.65p 2542317
10/01/2018 5.15p 5.90p 5.14p 5.58p 8160329
09/01/2018 5.05p 5.20p 4.94p 5.15p 2196195
08/01/2018 5.00p 5.10p 4.93p 5.05p 2688748
05/01/2018 5.00p 5.10p 4.95p 5.00p 2522272
04/01/2018 5.08p 5.10p 4.56p 5.00p 9916600
03/01/2018 5.38p 5.38p 4.92p 5.08p 9502933
02/01/2018 5.45p 5.70p 5.30p 5.38p 2914851
29/12/2017 5.50p 5.57p 5.41p 5.45p 1284903
28/12/2017 5.58p 5.63p 5.30p 5.50p 2641213
27/12/2017 5.38p 5.75p 5.00p 5.58p 4119098
22/12/2017 5.73p 5.77p 5.25p 5.38p 3307301
21/12/2017 7.00p 7.00p 5.41p 5.73p 19202672
20/12/2017 6.38p 7.15p 6.33p 6.88p 5123722
19/12/2017 6.35p 6.60p 6.31p 6.38p 1450354
18/12/2017 6.70p 6.74p 6.31p 6.35p 702798
15/12/2017 6.48p 6.70p 6.38p 6.70p 2245387
14/12/2017 6.50p 6.85p 6.40p 6.48p 4640277
13/12/2017 5.40p 6.70p 5.40p 6.48p 6745949
12/12/2017 5.35p 5.70p 5.32p 5.40p 2002761
11/12/2017 5.45p 5.45p 5.19p 5.35p 1635879
08/12/2017 5.60p 5.61p 5.40p 5.50p 1252581
07/12/2017 5.30p 5.68p 5.25p 5.60p 1036436
06/12/2017 5.13p 5.39p 5.00p 5.30p 1822261
05/12/2017 5.43p 5.49p 5.13p 5.13p 2744396
04/12/2017 5.53p 5.58p 5.34p 5.43p 1251753
01/12/2017 5.65p 5.70p 5.35p 5.53p 1655602
30/11/2017 5.10p 5.72p 5.10p 5.65p 3150962
29/11/2017 5.45p 5.45p 5.08p 5.10p 2919659
28/11/2017 5.80p 5.80p 5.28p 5.45p 3758766
27/11/2017 5.70p 6.00p 5.70p 5.80p 2031660
24/11/2017 5.70p 5.80p 5.55p 5.70p 2251632
23/11/2017 5.98p 6.10p 5.60p 5.70p 2681199
22/11/2017 6.00p 6.02p 5.85p 5.98p 2319336
21/11/2017 6.00p 6.05p 5.91p 6.00p 540469
20/11/2017 6.10p 6.14p 5.85p 6.00p 2901095
17/11/2017 6.05p 6.25p 5.86p 6.10p 2698332
16/11/2017 6.20p 6.24p 5.88p 6.05p 2171435
15/11/2017 6.00p 6.27p 5.90p 6.20p 3475850
14/11/2017 6.23p 6.30p 5.79p 6.00p 3809428
13/11/2017 6.50p 6.57p 6.10p 6.23p 3001831
10/11/2017 6.55p 6.60p 6.28p 6.50p 2284649
09/11/2017 6.75p 6.75p 6.40p 6.55p 2705647
08/11/2017 6.35p 6.90p 6.28p 6.75p 2402572
07/11/2017 6.65p 6.80p 6.26p 6.35p 2980203
06/11/2017 6.48p 6.95p 6.36p 6.65p 3493303
03/11/2017 6.38p 6.60p 6.35p 6.48p 1855137
02/11/2017 6.88p 6.94p 6.26p 6.38p 4325195
01/11/2017 6.15p 6.85p 6.15p 6.78p 4323364
31/10/2017 6.25p 6.30p 6.02p 6.15p 1915768
30/10/2017 6.30p 6.60p 6.08p 6.25p 1878977
27/10/2017 6.55p 6.59p 6.13p 6.30p 1725682
26/10/2017 6.60p 6.63p 6.43p 6.55p 2343685
25/10/2017 6.13p 6.72p 6.06p 6.60p 4237049
24/10/2017 6.03p 6.50p 5.91p 6.18p 1581942
23/10/2017 6.00p 6.10p 5.65p 6.03p 5049622
20/10/2017 6.43p 6.45p 5.90p 6.00p 7082722
19/10/2017 6.75p 6.85p 6.25p 6.43p 3023222
18/10/2017 6.90p 7.00p 6.48p 6.75p 8110475
17/10/2017 7.15p 7.25p 6.70p 6.90p 6852206
16/10/2017 6.93p 7.35p 6.35p 7.15p 4723065
13/10/2017 6.91p 7.11p 6.81p 7.11p 4997506
12/10/2017 6.74p 7.01p 6.22p 6.81p 11557238
11/10/2017 7.11p 7.33p 6.56p 6.74p 13388563
10/10/2017 6.31p 7.95p 6.31p 7.11p 23940666
09/10/2017 5.52p 6.31p 5.27p 6.31p 19630104
06/10/2017 6.51p 6.49p 5.89p 5.94p 9462726
05/10/2017 6.29p 6.49p 6.17p 6.24p 7032132
04/10/2017 5.65p 6.86p 5.55p 6.29p 26052080
03/10/2017 4.83p 5.72p 4.83p 5.55p 22312454
02/10/2017 4.26p 4.85p 4.21p 4.83p 9149174
29/09/2017 4.26p 4.26p 4.26p 4.26p 5063546
28/09/2017 4.26p 4.28p 4.19p 4.26p 3770015
27/09/2017 4.19p 4.38p 4.04p 4.26p 3547742
26/09/2017 4.21p 4.28p 4.14p 4.19p 4291472
25/09/2017 3.91p 4.43p 3.89p 4.28p 7966680
22/09/2017 4.19p 4.19p 3.91p 3.96p 6291431
21/09/2017 4.36p 4.36p 3.99p 4.19p 8059357
20/09/2017 4.56p 4.61p 4.06p 4.36p 17356066
19/09/2017 3.94p 4.43p 3.89p 4.38p 19328308
18/09/2017 3.74p 3.94p 3.69p 3.94p 23194124
15/09/2017 3.12p 3.91p 3.12p 3.74p 31442540
14/09/2017 3.12p 3.39p 3.12p 3.12p 11952383
13/09/2017 3.27p 3.29p 2.90p 3.12p 13988717
12/09/2017 3.17p 3.54p 2.92p 3.29p 16207844
11/09/2017 2.97p 3.17p 2.80p 2.92p 9676776
08/09/2017 2.85p 2.85p 2.80p 2.80p 1759230
07/09/2017 2.82p 2.87p 2.82p 2.85p 2823659
06/09/2017 2.72p 2.90p 2.72p 2.82p 3084821
05/09/2017 2.85p 2.85p 2.70p 2.72p 1823136
04/09/2017 2.80p 2.92p 2.80p 2.85p 2973408
01/09/2017 2.65p 3.02p 2.50p 2.80p 9746503
31/08/2017 2.43p 2.65p 2.35p 2.65p 4159228
30/08/2017 2.58p 2.58p 2.43p 2.43p 1540468
29/08/2017 2.33p 2.58p 2.33p 2.58p 2787430
25/08/2017 2.25p 2.33p 2.20p 2.33p 3396483
24/08/2017 2.30p 2.30p 2.25p 2.25p 2050875
23/08/2017 2.33p 2.33p 2.30p 2.30p 653452
22/08/2017 2.35p 2.35p 2.30p 2.33p 3581027
21/08/2017 2.25p 2.35p 2.23p 2.35p 1782780
18/08/2017 2.35p 2.35p 2.25p 2.25p 2749870
17/08/2017 2.35p 2.35p 2.35p 2.35p 811004
16/08/2017 2.35p 2.35p 2.35p 2.35p 926837
15/08/2017 2.35p 2.35p 2.35p 2.35p 1911975
14/08/2017 2.38p 2.38p 2.35p 2.35p 713195
11/08/2017 2.58p 2.58p 2.38p 2.38p 2517776
10/08/2017 2.38p 2.58p 2.38p 2.58p 3129131
09/08/2017 2.50p 2.50p 2.28p 2.38p 4220034
08/08/2017 2.50p 2.50p 2.45p 2.50p 1083823
07/08/2017 2.48p 2.50p 2.35p 2.50p 3816181
04/08/2017 2.48p 2.62p 2.48p 2.48p 1993378
03/08/2017 2.50p 2.53p 2.48p 2.48p 1558285
02/08/2017 2.43p 2.60p 2.38p 2.50p 2862472
01/08/2017 2.48p 2.48p 2.38p 2.43p 1826993
31/07/2017 2.58p 2.58p 2.33p 2.48p 6713907
28/07/2017 2.55p 2.58p 2.43p 2.58p 3577944
27/07/2017 2.65p 2.67p 2.53p 2.55p 3315634
26/07/2017 2.80p 2.80p 2.58p 2.65p 2412290
25/07/2017 2.43p 3.07p 2.23p 2.80p 15178220
24/07/2017 2.38p 2.48p 2.38p 2.43p 2781498
21/07/2017 2.38p 2.45p 2.20p 2.38p 6790502
20/07/2017 2.53p 2.53p 2.38p 2.38p 3197942
19/07/2017 2.58p 2.58p 2.38p 2.53p 2106216
18/07/2017 2.58p 2.58p 2.58p 2.58p 1510342
17/07/2017 2.67p 2.67p 2.58p 2.58p 2953407
14/07/2017 2.62p 2.72p 2.48p 2.67p 3650297
13/07/2017 2.77p 2.77p 2.62p 2.62p 2690391
12/07/2017 2.50p 2.77p 2.50p 2.77p 4336103
11/07/2017 2.62p 2.65p 2.48p 2.50p 6397938
10/07/2017 2.77p 2.80p 2.48p 2.62p 7056485
07/07/2017 2.67p 2.72p 2.58p 2.67p 5738021
06/07/2017 2.53p 2.72p 2.53p 2.67p 3618464
05/07/2017 2.65p 2.67p 2.53p 2.53p 3141792
04/07/2017 2.67p 2.67p 2.53p 2.65p 3799603
03/07/2017 2.82p 2.82p 2.53p 2.67p 2269054
30/06/2017 2.65p 3.00p 2.40p 2.82p 10293275
29/06/2017 2.65p 2.75p 2.62p 2.65p 1446063
28/06/2017 2.62p 2.90p 2.55p 2.65p 6102920
27/06/2017 2.28p 3.02p 2.28p 2.62p 10081173
26/06/2017 2.30p 2.30p 2.08p 2.28p 5739068
23/06/2017 2.25p 2.38p 2.01p 2.30p 7771110
22/06/2017 2.25p 2.25p 1.98p 2.25p 0
21/06/2017 2.45p 2.45p 2.06p 2.25p 0
20/06/2017 2.70p 2.70p 2.33p 2.45p 0
19/06/2017 2.87p 2.87p 2.53p 2.70p 0
16/06/2017 2.75p 3.07p 2.69p 2.87p 5976186
15/06/2017 3.05p 3.14p 2.53p 2.75p 9253175
14/06/2017 3.05p 3.14p 2.89p 3.02p 5934439
13/06/2017 3.07p 3.31p 2.99p 3.10p 6822666
12/06/2017 3.00p 3.27p 2.99p 3.07p 7427238
09/06/2017 2.87p 3.06p 2.87p 3.00p 5905860

*Close Price adjusted for both dividends and splits