Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/06/2017 2.95p 3.14p 2.67p 2.95p 11674352
07/06/2017 3.29p 3.47p 2.89p 2.95p 17211356
06/06/2017 2.92p 3.37p 2.92p 3.29p 48181120
05/06/2017 2.48p 2.96p 2.48p 2.92p 29806276
02/06/2017 2.38p 2.63p 2.38p 2.48p 26358950
01/06/2017 2.18p 2.48p 2.14p 2.38p 5511305
31/05/2017 2.15p 2.34p 2.10p 2.18p 4095898
30/05/2017 2.23p 2.33p 2.13p 2.15p 2426845
26/05/2017 2.33p 2.34p 2.08p 2.23p 5204098
25/05/2017 2.23p 2.36p 2.13p 2.33p 8440187
24/05/2017 2.10p 2.23p 2.05p 2.23p 4597367
23/05/2017 2.06p 2.20p 2.04p 2.10p 2777705
22/05/2017 2.13p 2.23p 1.99p 2.06p 2018628
19/05/2017 2.01p 2.22p 1.98p 2.13p 5372422
18/05/2017 2.03p 2.23p 1.91p 2.01p 6176414
17/05/2017 2.10p 2.15p 1.97p 2.03p 5491442
16/05/2017 2.03p 2.16p 2.03p 2.10p 4678682
15/05/2017 2.35p 2.38p 1.99p 2.03p 14238260
12/05/2017 2.40p 2.53p 2.23p 2.28p 19791526
11/05/2017 2.06p 2.48p 2.06p 2.40p 34183756
10/05/2017 2.25p 2.48p 1.94p 2.06p 65596688
09/05/2017 1.73p 2.28p 1.70p 2.15p 28535938
08/05/2017 1.73p 1.75p 1.70p 1.73p 1586132
05/05/2017 1.61p 1.80p 1.61p 1.73p 3451993
04/05/2017 1.81p 1.96p 1.68p 1.71p 9728230
03/05/2017 1.88p 1.88p 1.63p 1.81p 24501018
02/05/2017 1.96p 2.08p 1.84p 1.91p 2995164
28/04/2017 1.86p 1.97p 1.80p 1.96p 3359170
27/04/2017 1.83p 2.08p 1.81p 1.86p 7274440
26/04/2017 1.81p 1.86p 1.73p 1.83p 10335799
25/04/2017 1.88p 1.88p 1.71p 1.81p 9007289
24/04/2017 1.91p 1.93p 1.84p 1.88p 2924023
21/04/2017 1.91p 2.00p 1.87p 1.91p 3545668
20/04/2017 2.01p 2.01p 1.88p 1.91p 5589343
19/04/2017 1.98p 2.01p 1.94p 2.01p 2410298
18/04/2017 2.10p 2.10p 1.93p 1.98p 11839226
13/04/2017 1.96p 1.96p 1.83p 1.91p 10867153
12/04/2017 1.98p 2.00p 1.93p 1.96p 8397039
11/04/2017 2.06p 2.07p 1.96p 1.98p 9010653
10/04/2017 2.08p 2.18p 2.03p 2.06p 6872961
07/04/2017 2.06p 2.13p 2.06p 2.08p 9979437
06/04/2017 2.10p 2.18p 2.03p 2.06p 25303306
05/04/2017 2.15p 2.15p 2.10p 2.10p 4831365
04/04/2017 2.10p 2.18p 2.10p 2.15p 9213203
03/04/2017 2.35p 2.35p 2.10p 2.10p 33026710
31/03/2017 2.55p 2.58p 2.18p 2.48p 10183254
30/03/2017 2.65p 2.82p 2.33p 2.55p 7835820
29/03/2017 2.82p 2.84p 2.53p 2.65p 4309747
28/03/2017 2.77p 2.87p 2.75p 2.82p 1354578
27/03/2017 2.97p 3.02p 2.77p 2.77p 2140354
24/03/2017 2.87p 3.07p 2.80p 2.97p 3721929
23/03/2017 3.07p 3.07p 2.70p 2.87p 6589932
22/03/2017 3.52p 3.54p 2.97p 3.07p 7004934
21/03/2017 3.22p 3.37p 3.01p 3.17p 3637588
20/03/2017 3.32p 3.37p 3.13p 3.22p 3697025
17/03/2017 3.14p 3.47p 3.02p 3.32p 5111102
16/03/2017 3.37p 3.44p 2.88p 3.14p 9194848
15/03/2017 3.64p 3.64p 3.27p 3.37p 6655247
14/03/2017 3.67p 3.96p 3.50p 3.64p 15795560
13/03/2017 3.69p 4.14p 3.47p 3.67p 33674432
10/03/2017 3.22p 3.67p 3.07p 3.42p 25186792
09/03/2017 2.43p 3.45p 2.33p 3.17p 25797952
08/03/2017 2.23p 2.72p 2.08p 2.43p 4036430
07/03/2017 2.48p 2.53p 2.28p 2.35p 4269949
06/03/2017 2.43p 2.65p 2.41p 2.48p 7682426
03/03/2017 2.45p 2.52p 2.37p 2.40p 4833472
02/03/2017 2.45p 2.58p 2.43p 2.45p 7498678
01/03/2017 2.50p 2.62p 2.44p 2.45p 7643594
28/02/2017 2.33p 2.56p 2.24p 2.50p 15346446
27/02/2017 2.30p 2.49p 2.24p 2.33p 13707224
24/02/2017 2.28p 2.28p 2.18p 2.23p 6698130
23/02/2017 2.25p 2.33p 2.21p 2.28p 3832606
22/02/2017 2.23p 2.33p 2.20p 2.25p 4037070
21/02/2017 2.28p 2.38p 2.18p 2.23p 8260170
20/02/2017 2.43p 2.47p 2.23p 2.28p 5555340
17/02/2017 2.60p 2.60p 2.37p 2.43p 6408680
16/02/2017 2.53p 2.65p 2.43p 2.60p 7681820
15/02/2017 2.67p 2.70p 2.28p 2.53p 17704748
14/02/2017 2.75p 2.75p 2.54p 2.70p 8377194
13/02/2017 2.58p 2.77p 2.43p 2.75p 16975662
10/02/2017 2.53p 2.79p 2.48p 2.53p 27037402
09/02/2017 2.43p 2.55p 2.28p 2.48p 11253976
08/02/2017 2.20p 2.47p 2.19p 2.40p 8195492
07/02/2017 2.20p 2.23p 2.18p 2.20p 2744066
06/02/2017 2.25p 2.28p 2.11p 2.20p 5985465
03/02/2017 2.25p 2.28p 2.14p 2.25p 6435042
02/02/2017 2.15p 2.27p 2.10p 2.25p 4732942
01/02/2017 2.10p 2.27p 2.10p 2.15p 4662806
31/01/2017 2.25p 2.26p 2.09p 2.10p 5360174
30/01/2017 2.13p 2.37p 2.11p 2.25p 7510674
27/01/2017 2.43p 2.53p 2.33p 2.45p 4784385
26/01/2017 2.53p 2.55p 2.32p 2.43p 6566902
25/01/2017 2.43p 2.57p 2.28p 2.53p 5666288
24/01/2017 2.62p 2.62p 2.38p 2.43p 7216036
23/01/2017 2.50p 2.61p 2.44p 2.53p 2417054
20/01/2017 2.48p 2.65p 2.38p 2.50p 4642089
19/01/2017 2.58p 2.61p 2.40p 2.45p 5019160
18/01/2017 2.70p 2.73p 2.49p 2.58p 7115792
17/01/2017 2.82p 2.91p 2.58p 2.70p 8423142
16/01/2017 2.62p 3.03p 2.58p 2.75p 17869954
13/01/2017 2.60p 3.22p 2.38p 2.67p 36496268
12/01/2017 2.38p 2.67p 2.38p 2.60p 18703334
11/01/2017 2.25p 2.56p 2.25p 2.38p 17797964
10/01/2017 2.13p 2.36p 2.13p 2.25p 10228485
09/01/2017 2.13p 2.18p 2.05p 2.13p 4158602
06/01/2017 2.06p 2.16p 1.94p 2.13p 6535338
05/01/2017 2.08p 2.18p 2.00p 2.06p 9113016
04/01/2017 2.33p 2.37p 2.05p 2.08p 11142084
03/01/2017 2.18p 2.26p 2.14p 2.18p 4847968
30/12/2016 2.10p 2.22p 2.10p 2.18p 2051683
29/12/2016 2.18p 2.23p 2.08p 2.10p 3568557
28/12/2016 2.10p 2.21p 2.08p 2.18p 4592108
23/12/2016 2.18p 2.22p 2.08p 2.10p 6079906
22/12/2016 2.25p 2.28p 2.08p 2.18p 13059801
21/12/2016 2.15p 2.27p 2.08p 2.23p 13672137
20/12/2016 2.06p 2.18p 2.03p 2.15p 11845429
19/12/2016 2.15p 2.15p 2.03p 2.06p 5466546
16/12/2016 2.33p 2.33p 2.13p 2.15p 10153525
15/12/2016 2.33p 2.35p 2.28p 2.33p 5186240
14/12/2016 2.35p 2.42p 2.28p 2.33p 16206087
13/12/2016 2.58p 2.58p 2.35p 2.35p 29588298
12/12/2016 2.75p 3.07p 2.70p 2.97p 9607981
09/12/2016 2.67p 2.67p 2.53p 2.62p 4990114
08/12/2016 2.82p 2.92p 2.53p 2.67p 12813254
07/12/2016 2.13p 2.95p 2.13p 2.72p 51703548
06/12/2016 2.23p 2.28p 2.12p 2.13p 2144307
05/12/2016 2.15p 2.24p 2.14p 2.23p 1271618
02/12/2016 2.20p 2.21p 2.09p 2.15p 1928764
01/12/2016 2.15p 2.28p 2.15p 2.20p 1921294
30/11/2016 2.08p 2.22p 2.06p 2.15p 1456914
29/11/2016 2.28p 2.33p 1.98p 2.08p 2918508
28/11/2016 2.23p 2.23p 2.13p 2.20p 3390459
25/11/2016 2.15p 2.26p 2.15p 2.23p 1081129
24/11/2016 2.15p 2.18p 2.10p 2.15p 784559
23/11/2016 2.20p 2.21p 2.13p 2.15p 1399378
22/11/2016 2.20p 2.23p 2.15p 2.20p 1631865
21/11/2016 2.23p 2.25p 2.10p 2.20p 2115582
18/11/2016 2.10p 2.31p 2.08p 2.23p 16974008
17/11/2016 1.91p 2.43p 1.91p 2.10p 15356089
16/11/2016 1.81p 1.93p 1.79p 1.88p 1904444
15/11/2016 1.83p 1.86p 1.78p 1.81p 616102
14/11/2016 1.76p 1.87p 1.75p 1.83p 2296341
11/11/2016 1.83p 1.83p 1.73p 1.76p 1660053
10/11/2016 1.83p 1.83p 1.78p 1.83p 537041
09/11/2016 1.81p 1.86p 1.71p 1.83p 2175420
08/11/2016 1.86p 1.88p 1.82p 1.83p 433536
07/11/2016 1.86p 1.93p 1.82p 1.86p 1359493
04/11/2016 1.96p 1.98p 1.82p 1.86p 1786618
03/11/2016 1.96p 2.03p 1.94p 1.96p 974350
02/11/2016 2.10p 2.10p 1.90p 1.96p 2944768
01/11/2016 1.96p 2.11p 1.93p 2.10p 7034554
31/10/2016 2.01p 2.03p 1.93p 1.96p 1796413
28/10/2016 2.03p 2.07p 1.98p 2.01p 1732568
27/10/2016 2.13p 2.13p 1.98p 2.03p 1505431
26/10/2016 2.01p 2.17p 2.01p 2.13p 3816395
25/10/2016 1.98p 2.01p 1.91p 2.01p 952638
24/10/2016 2.06p 2.06p 1.94p 1.98p 1863688
21/10/2016 1.96p 2.08p 1.91p 2.06p 2144776
20/10/2016 2.01p 2.02p 1.93p 1.96p 2110536
19/10/2016 2.06p 2.06p 1.98p 2.01p 1195903
18/10/2016 2.01p 2.07p 1.98p 2.06p 2387150
17/10/2016 2.10p 2.12p 1.98p 2.01p 2438576
14/10/2016 2.08p 2.10p 2.03p 2.08p 923085
13/10/2016 2.08p 2.12p 1.96p 2.08p 1760766
12/10/2016 2.08p 2.17p 2.03p 2.08p 3406838
11/10/2016 2.06p 2.13p 2.03p 2.08p 2356146
10/10/2016 2.08p 2.16p 2.03p 2.06p 2635681
07/10/2016 2.01p 2.16p 2.00p 2.08p 5110158
06/10/2016 2.20p 2.23p 2.03p 2.06p 3229940
05/10/2016 2.18p 2.23p 2.18p 2.20p 6746506
04/10/2016 2.13p 2.23p 2.05p 2.18p 6442545
03/10/2016 2.06p 2.18p 2.02p 2.13p 2831228
30/09/2016 2.18p 2.21p 2.03p 2.06p 5346888
29/09/2016 1.93p 2.25p 1.88p 2.18p 13838714
28/09/2016 1.93p 2.08p 1.86p 1.91p 5850747
27/09/2016 1.96p 2.02p 1.90p 1.91p 2547172
26/09/2016 2.03p 2.06p 1.85p 1.98p 5855845
23/09/2016 2.30p 2.33p 1.95p 2.03p 9233625
22/09/2016 2.55p 2.55p 2.22p 2.30p 4268064
21/09/2016 2.55p 2.58p 2.53p 2.55p 999944
20/09/2016 2.60p 2.60p 2.53p 2.55p 702258
19/09/2016 2.60p 2.62p 2.58p 2.60p 788037
16/09/2016 2.65p 2.65p 2.54p 2.60p 2164358
15/09/2016 2.50p 2.65p 2.50p 2.65p 1176702
14/09/2016 2.62p 2.63p 2.50p 2.50p 2132038
13/09/2016 2.67p 2.70p 2.58p 2.62p 1697625
12/09/2016 2.75p 2.77p 2.67p 2.67p 697856
09/09/2016 2.75p 2.84p 2.72p 2.75p 1836778
08/09/2016 2.82p 2.82p 2.68p 2.75p 737929
07/09/2016 2.75p 2.92p 2.72p 2.82p 3656237
06/09/2016 2.80p 2.81p 2.58p 2.75p 931616
05/09/2016 2.90p 2.92p 2.73p 2.80p 2143160
02/09/2016 2.77p 2.92p 2.73p 2.90p 4620631
01/09/2016 2.62p 2.79p 2.61p 2.75p 4034645
31/08/2016 2.70p 2.70p 2.58p 2.62p 2136716
30/08/2016 2.72p 2.72p 2.62p 2.70p 879885
26/08/2016 2.72p 2.72p 2.63p 2.72p 818225
25/08/2016 2.77p 2.77p 2.62p 2.72p 1795628
24/08/2016 2.77p 2.82p 2.71p 2.77p 1432831
23/08/2016 2.85p 2.85p 2.60p 2.75p 3297091

*Close Price adjusted for both dividends and splits