Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/11/2015 8.42p 10.38p 8.42p 9.41p 1943840
04/11/2015 9.41p 10.30p 8.24p 8.42p 2967313
03/11/2015 8.42p 11.69p 8.27p 9.41p 5317613
02/11/2015 11.89p 11.89p 10.23p 11.39p 1431220
30/10/2015 12.88p 12.88p 11.39p 11.89p 1126689
29/10/2015 13.37p 14.36p 12.39p 12.88p 494959
28/10/2015 13.37p 13.87p 11.94p 13.37p 1294172
27/10/2015 13.37p 14.46p 13.17p 13.37p 1453483
26/10/2015 12.38p 13.87p 12.22p 13.37p 1280626
23/10/2015 11.39p 14.02p 10.74p 12.38p 3488171
22/10/2015 10.90p 11.65p 10.54p 11.39p 1557571
21/10/2015 9.41p 12.56p 8.44p 11.39p 4645181
20/10/2015 10.40p 11.23p 7.92p 9.41p 5010870
19/10/2015 7.92p 11.91p 5.49p 11.39p 20687452
16/10/2015 16.34p 16.84p 14.79p 16.34p 8185128
15/10/2015 16.34p 17.52p 15.85p 16.34p 2716361
14/10/2015 17.33p 18.33p 15.85p 16.34p 1868680
13/10/2015 17.33p 17.83p 15.25p 17.33p 1617666
12/10/2015 18.33p 18.82p 17.33p 17.33p 1213806
09/10/2015 17.83p 18.82p 17.03p 18.33p 970808
08/10/2015 18.33p 19.57p 17.35p 17.83p 1615059
07/10/2015 18.33p 19.22p 17.53p 18.33p 1989831
06/10/2015 17.83p 20.31p 17.47p 18.33p 1258196
05/10/2015 17.33p 19.81p 17.08p 17.83p 4728778
02/10/2015 22.29p 22.39p 19.81p 20.80p 1596951
01/10/2015 22.29p 23.32p 21.79p 22.29p 283391
30/09/2015 21.79p 24.27p 21.13p 22.29p 698545
29/09/2015 22.78p 23.28p 21.79p 21.79p 368907
28/09/2015 23.77p 24.17p 22.29p 22.78p 415653
25/09/2015 21.79p 25.66p 21.44p 23.77p 822667
24/09/2015 22.78p 24.37p 20.80p 21.79p 1376228
23/09/2015 21.30p 23.47p 20.13p 21.79p 1408409
22/09/2015 21.30p 22.78p 19.81p 21.30p 2264060
21/09/2015 23.77p 24.47p 20.80p 21.30p 2084516
18/09/2015 23.77p 29.20p 22.78p 23.77p 3782370
17/09/2015 25.75p 26.35p 24.76p 25.75p 670890
16/09/2015 25.26p 26.55p 24.88p 25.26p 485563
15/09/2015 26.74p 26.74p 24.88p 25.26p 653935
14/09/2015 25.75p 26.94p 25.28p 26.74p 632239
11/09/2015 25.75p 26.44p 25.24p 25.75p 325409
10/09/2015 25.75p 26.74p 25.01p 25.75p 432738
09/09/2015 26.74p 27.74p 24.76p 25.75p 1533633
08/09/2015 26.74p 28.03p 26.13p 26.74p 735000
07/09/2015 27.74p 29.32p 26.25p 26.74p 484535
04/09/2015 27.74p 28.71p 27.24p 27.74p 239306
03/09/2015 28.73p 28.73p 27.29p 27.74p 291214
02/09/2015 28.73p 30.31p 27.84p 28.23p 394130
01/09/2015 27.74p 30.15p 26.78p 28.73p 614407
28/08/2015 27.24p 31.10p 26.45p 27.74p 1514826
27/08/2015 28.23p 28.33p 26.06p 26.74p 979363
26/08/2015 27.24p 28.23p 25.54p 28.23p 569108
25/08/2015 23.77p 28.96p 22.78p 27.24p 2636714
24/08/2015 24.27p 26.47p 22.78p 23.77p 1979608
21/08/2015 30.21p 30.21p 25.16p 26.25p 3683785
20/08/2015 31.20p 31.66p 27.93p 30.71p 1173098
19/08/2015 30.71p 31.60p 28.73p 29.72p 538962
18/08/2015 31.20p 31.70p 29.02p 30.71p 573661
17/08/2015 33.18p 33.18p 29.04p 31.20p 856256
14/08/2015 30.71p 31.70p 28.92p 30.21p 1065558
13/08/2015 32.69p 33.22p 30.71p 30.71p 575503
12/08/2015 34.67p 35.36p 29.72p 32.69p 1008106
11/08/2015 31.70p 34.67p 30.71p 33.18p 829635
10/08/2015 32.69p 33.24p 30.02p 31.70p 801278
07/08/2015 30.71p 33.68p 30.71p 32.69p 607308
06/08/2015 32.19p 34.47p 29.72p 30.71p 1032350
05/08/2015 33.68p 34.35p 30.25p 32.19p 1929485
04/08/2015 35.66p 36.06p 33.10p 33.68p 1128148
03/08/2015 34.17p 38.52p 32.93p 35.16p 2587180
31/07/2015 33.18p 41.60p 33.18p 34.17p 4255565
30/07/2015 28.23p 36.65p 26.74p 35.66p 3890709
29/07/2015 28.73p 34.61p 22.78p 29.72p 6816398
28/07/2015 38.14p 38.33p 33.68p 34.67p 3747536
27/07/2015 41.60p 41.60p 36.67p 38.14p 2242397
24/07/2015 42.10p 42.59p 41.01p 41.60p 995427
23/07/2015 40.61p 42.85p 40.14p 42.10p 1070273
22/07/2015 42.10p 45.17p 41.37p 42.10p 2170659
21/07/2015 45.56p 46.12p 41.60p 42.59p 2941208
20/07/2015 40.61p 47.94p 40.61p 46.06p 2342916
17/07/2015 45.56p 46.56p 42.00p 43.09p 4745780
16/07/2015 54.48p 55.27p 47.15p 48.04p 5490630
15/07/2015 53.98p 55.25p 52.46p 53.98p 1237222
14/07/2015 55.97p 56.42p 53.25p 53.98p 1598632
13/07/2015 59.93p 60.72p 55.51p 56.46p 1747858
10/07/2015 58.94p 62.60p 58.94p 59.93p 844697
09/07/2015 57.45p 60.77p 55.74p 59.43p 1981820
08/07/2015 61.91p 61.91p 55.47p 57.45p 4159625
07/07/2015 65.38p 66.33p 60.09p 61.91p 2241411
06/07/2015 65.87p 66.56p 60.03p 64.88p 916582
03/07/2015 64.39p 70.72p 64.39p 65.87p 1639717
02/07/2015 61.91p 65.08p 61.83p 64.39p 752099
01/07/2015 62.40p 63.39p 60.46p 61.91p 793537
30/06/2015 62.40p 64.58p 60.42p 62.40p 852488
29/06/2015 63.89p 64.39p 58.44p 62.40p 3214849
26/06/2015 64.39p 70.13p 64.39p 67.36p 1177670
25/06/2015 67.85p 68.33p 63.91p 64.39p 1867371
24/06/2015 78.25p 78.25p 65.73p 68.84p 2693854
23/06/2015 66.86p 72.94p 66.47p 71.81p 1679778
22/06/2015 70.82p 71.22p 66.86p 66.86p 1506467
19/06/2015 71.32p 73.50p 70.33p 70.82p 644604
18/06/2015 70.82p 75.08p 70.66p 71.32p 1339682
17/06/2015 69.34p 73.30p 63.00p 71.81p 2503287
16/06/2015 67.85p 71.72p 63.71p 67.85p 4572803
15/06/2015 77.26p 77.76p 68.47p 68.84p 3600048
12/06/2015 79.24p 83.17p 73.70p 77.26p 2666489
11/06/2015 77.26p 81.62p 74.09p 79.24p 2863534
10/06/2015 76.77p 79.24p 75.42p 77.26p 1497101
09/06/2015 73.30p 77.26p 72.42p 76.27p 1299715
08/06/2015 72.80p 74.07p 71.43p 73.30p 981751
05/06/2015 72.80p 74.09p 70.76p 72.80p 1482565
04/06/2015 70.82p 74.07p 69.54p 72.80p 1644905
03/06/2015 69.83p 74.19p 68.85p 70.82p 2894174
02/06/2015 65.38p 71.32p 59.43p 68.84p 1928007
01/06/2015 64.39p 69.34p 63.89p 67.36p 1535784
29/05/2015 61.41p 65.77p 61.41p 64.39p 688808
28/05/2015 63.39p 63.39p 59.93p 61.41p 910938
27/05/2015 63.39p 63.39p 60.42p 63.39p 485472
26/05/2015 62.90p 64.96p 61.58p 62.90p 1183114
22/05/2015 64.88p 66.36p 62.40p 62.90p 1759917
21/05/2015 63.39p 65.97p 61.81p 64.88p 726874
20/05/2015 63.39p 64.70p 61.14p 63.39p 745430
19/05/2015 62.40p 66.13p 62.40p 63.39p 1424595
18/05/2015 66.37p 66.37p 58.76p 62.40p 1777969
15/05/2015 62.90p 70.13p 61.44p 64.88p 3878052
14/05/2015 52.99p 62.40p 52.80p 60.92p 2437142
13/05/2015 50.52p 53.49p 49.23p 52.99p 1429923
12/05/2015 50.02p 51.51p 49.05p 50.52p 682595
11/05/2015 49.53p 50.52p 48.14p 50.02p 1378352
08/05/2015 49.53p 50.22p 48.04p 49.53p 1727848
07/05/2015 49.53p 50.52p 48.06p 49.53p 1119090
06/05/2015 49.53p 50.21p 47.62p 49.53p 743115
05/05/2015 49.53p 50.99p 48.54p 49.53p 860451
01/05/2015 48.04p 50.32p 46.85p 49.53p 1145264
30/04/2015 51.01p 53.19p 46.85p 48.04p 2359534
29/04/2015 52.00p 52.30p 50.52p 51.01p 821421
28/04/2015 51.01p 53.49p 50.12p 52.00p 1150892
27/04/2015 50.52p 51.90p 49.53p 51.01p 1421590
24/04/2015 50.02p 52.58p 49.49p 50.52p 1091298
23/04/2015 50.02p 50.80p 48.54p 50.02p 992190
22/04/2015 50.52p 51.51p 49.53p 50.02p 562554
21/04/2015 50.02p 52.08p 49.03p 50.52p 998768
20/04/2015 50.02p 51.51p 49.53p 50.02p 692550
17/04/2015 50.52p 50.83p 49.18p 50.02p 967408
16/04/2015 52.00p 52.96p 50.06p 51.01p 1114100
15/04/2015 54.98p 54.98p 48.77p 52.00p 2150731
14/04/2015 52.50p 53.49p 50.52p 52.50p 986748
13/04/2015 52.99p 54.52p 51.46p 52.50p 1879265
10/04/2015 48.54p 53.29p 48.24p 52.99p 2404822
09/04/2015 50.02p 50.30p 46.56p 48.54p 3291024
08/04/2015 52.50p 54.48p 49.53p 50.02p 1994106
07/04/2015 50.52p 54.88p 50.52p 52.50p 3689692
02/04/2015 49.03p 51.49p 48.54p 50.52p 1277781
01/04/2015 46.06p 52.50p 45.86p 49.03p 1972038
31/03/2015 48.04p 48.14p 45.56p 46.06p 861667
30/03/2015 51.01p 51.01p 46.21p 48.04p 1465789
27/03/2015 50.52p 51.90p 48.54p 51.01p 876280
26/03/2015 51.01p 55.87p 50.77p 51.01p 935900
25/03/2015 53.98p 55.47p 49.05p 51.01p 1358174
24/03/2015 52.50p 58.05p 52.50p 53.98p 2539211
23/03/2015 48.04p 53.09p 47.84p 52.50p 1521293
20/03/2015 43.58p 49.53p 43.58p 48.04p 1401356
19/03/2015 42.10p 47.55p 40.02p 44.08p 2604654
18/03/2015 47.05p 47.55p 40.63p 42.10p 4432008
17/03/2015 48.04p 53.47p 46.65p 47.05p 2625314
16/03/2015 51.01p 51.45p 46.56p 48.04p 1803106
13/03/2015 52.99p 53.49p 50.52p 51.01p 910143
12/03/2015 53.49p 53.89p 52.50p 52.99p 439057
11/03/2015 53.49p 54.48p 52.50p 53.49p 655216
10/03/2015 52.50p 54.58p 52.24p 53.49p 659335
09/03/2015 51.01p 52.50p 50.52p 52.50p 1357314
06/03/2015 52.50p 52.50p 49.73p 51.01p 1155654
05/03/2015 52.99p 54.48p 51.65p 52.00p 1335228
04/03/2015 53.98p 54.87p 52.50p 52.99p 1618742
03/03/2015 55.47p 55.57p 53.49p 53.98p 760220
02/03/2015 55.47p 56.06p 54.68p 55.47p 745753
27/02/2015 55.47p 57.06p 55.07p 55.47p 776276
26/02/2015 54.98p 57.45p 54.22p 55.47p 1027651
25/02/2015 58.44p 58.84p 54.48p 54.98p 1247137
24/02/2015 51.51p 58.44p 51.51p 57.45p 6233482
23/02/2015 60.92p 63.30p 60.54p 61.91p 948472
20/02/2015 60.42p 62.37p 59.75p 60.92p 582985
19/02/2015 59.93p 64.39p 58.64p 60.42p 1164747
18/02/2015 60.42p 63.79p 59.85p 59.93p 1629849
17/02/2015 59.43p 61.41p 59.43p 60.42p 540377
16/02/2015 60.42p 61.31p 59.06p 59.43p 578290
13/02/2015 60.92p 62.70p 59.43p 60.42p 2178669
12/02/2015 60.42p 62.40p 59.43p 60.92p 524455
11/02/2015 59.93p 62.21p 59.63p 60.42p 798088
10/02/2015 61.41p 61.70p 58.54p 59.93p 767852
09/02/2015 62.40p 62.60p 59.83p 61.41p 1202376
06/02/2015 61.91p 63.39p 61.41p 62.40p 1087835
05/02/2015 61.41p 63.59p 60.74p 61.91p 527049
04/02/2015 60.92p 63.59p 60.88p 61.41p 915056
03/02/2015 60.92p 62.40p 59.69p 60.92p 1322591
02/02/2015 62.90p 65.08p 58.46p 60.92p 2368875
30/01/2015 59.93p 64.39p 58.74p 62.90p 1239761
29/01/2015 59.93p 61.41p 57.45p 59.93p 740915
28/01/2015 60.42p 61.61p 59.33p 59.93p 814591
27/01/2015 63.89p 63.89p 59.43p 60.42p 1897053
26/01/2015 68.84p 72.11p 63.00p 63.89p 2039452
23/01/2015 65.38p 69.59p 64.84p 68.84p 970921

*Close Price adjusted for both dividends and splits