Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/01/2015 64.39p 68.35p 63.99p 65.38p 914006
21/01/2015 62.90p 64.39p 62.40p 64.39p 441560
20/01/2015 62.90p 63.79p 61.91p 62.90p 570534
19/01/2015 64.39p 65.81p 62.70p 62.90p 676316
16/01/2015 62.90p 65.38p 62.60p 64.88p 865156
15/01/2015 61.91p 65.97p 59.83p 62.90p 3837888
14/01/2015 63.39p 68.94p 61.22p 66.37p 1673438
13/01/2015 64.88p 64.98p 61.41p 63.39p 1865281
12/01/2015 67.85p 67.85p 62.01p 66.37p 2606280
09/01/2015 69.34p 75.28p 67.36p 67.85p 2247920
08/01/2015 61.41p 70.88p 61.12p 69.83p 2879564
07/01/2015 63.89p 64.88p 57.45p 61.41p 3788747
06/01/2015 78.25p 78.25p 61.41p 63.89p 5996212
05/01/2015 84.20p 84.20p 75.28p 76.27p 1682036
02/01/2015 78.25p 84.89p 76.02p 84.20p 1275885
31/12/2014 79.24p 79.84p 76.37p 78.25p 791923
30/12/2014 82.21p 82.21p 76.27p 79.24p 1863490
29/12/2014 87.17p 87.17p 81.22p 82.71p 1133012
24/12/2014 88.16p 89.15p 86.18p 87.17p 339888
23/12/2014 87.66p 90.54p 85.79p 88.16p 887122
22/12/2014 88.16p 94.10p 85.19p 88.16p 1839570
19/12/2014 84.69p 92.81p 76.27p 88.16p 3706657
18/12/2014 91.63p 99.05p 80.23p 84.69p 5213282
17/12/2014 76.77p 93.11p 75.28p 91.63p 5287481
16/12/2014 75.28p 79.05p 73.30p 75.78p 3270667
15/12/2014 51.01p 79.64p 50.52p 72.31p 10330660
12/12/2014 51.51p 52.40p 46.47p 47.55p 2166723
11/12/2014 55.47p 55.47p 49.53p 51.01p 3306588
10/12/2014 60.42p 61.41p 53.98p 55.47p 1697984
09/12/2014 60.42p 62.21p 57.95p 60.42p 1723294
08/12/2014 63.89p 65.16p 58.44p 60.42p 1629088
05/12/2014 64.39p 66.56p 59.23p 61.91p 2477132
04/12/2014 70.33p 78.25p 62.40p 63.89p 2450424
03/12/2014 70.33p 73.10p 68.35p 70.33p 1117226
02/12/2014 67.85p 74.13p 66.18p 70.82p 2385930
01/12/2014 72.80p 72.80p 65.49p 67.85p 3387446
28/11/2014 77.26p 77.26p 72.31p 72.80p 2991250
27/11/2014 80.23p 80.93p 76.27p 77.26p 2531017
26/11/2014 79.24p 85.58p 77.06p 80.23p 1716631
25/11/2014 82.21p 82.21p 77.26p 79.74p 1183380
24/11/2014 88.65p 90.06p 81.36p 81.72p 3186399
21/11/2014 79.74p 86.97p 79.64p 83.21p 1469074
20/11/2014 80.73p 81.22p 77.28p 79.74p 1690796
19/11/2014 88.16p 88.16p 79.24p 80.73p 2122194
18/11/2014 87.66p 88.95p 81.74p 85.19p 1477490
17/11/2014 89.15p 90.14p 84.83p 87.17p 1058002
14/11/2014 81.72p 91.13p 78.67p 89.15p 2215608
13/11/2014 82.21p 84.79p 81.22p 81.72p 729782
12/11/2014 83.21p 83.80p 80.84p 82.21p 1098324
11/11/2014 87.66p 88.16p 82.21p 83.21p 1708780
10/11/2014 88.16p 92.12p 82.21p 87.66p 1597670
07/11/2014 83.21p 90.14p 83.21p 87.66p 1721648
06/11/2014 82.21p 85.19p 75.78p 83.21p 2676991
05/11/2014 89.15p 90.14p 78.45p 82.21p 4964264
04/11/2014 92.12p 92.12p 85.78p 89.15p 2047379
03/11/2014 96.58p 97.07p 90.14p 92.62p 1874214
31/10/2014 96.08p 98.58p 93.71p 96.58p 2259746
30/10/2014 101.04p 101.73p 92.12p 95.09p 3042506
29/10/2014 102.52p 107.56p 100.04p 101.04p 2950187
28/10/2014 100.54p 104.01p 99.05p 103.51p 1814275
27/10/2014 100.54p 105.00p 97.07p 100.54p 2008252
24/10/2014 101.53p 104.01p 97.57p 100.54p 2202742
23/10/2014 101.04p 107.77p 97.75p 100.54p 3608053
22/10/2014 93.11p 104.90p 91.13p 102.52p 2477139
21/10/2014 89.64p 95.09p 87.46p 93.11p 2173615
20/10/2014 95.09p 99.05p 85.19p 90.14p 5949970
17/10/2014 70.33p 95.09p 70.33p 94.60p 7127888
16/10/2014 73.80p 73.89p 57.95p 68.84p 11634645
15/10/2014 83.21p 83.60p 71.52p 74.29p 6721824
14/10/2014 88.65p 88.65p 81.22p 82.21p 3367787
13/10/2014 98.06p 98.06p 86.18p 88.65p 4016722
10/10/2014 107.47p 107.47p 96.28p 98.06p 3083156
09/10/2014 108.96p 108.96p 103.02p 104.01p 1494067
08/10/2014 107.47p 113.42p 106.74p 108.96p 1534289
07/10/2014 101.04p 112.53p 95.69p 107.47p 3339160
06/10/2014 106.48p 106.98p 92.55p 100.54p 3872802
03/10/2014 112.43p 112.53p 107.37p 107.97p 2065933
02/10/2014 116.39p 118.47p 110.94p 112.43p 1918848
01/10/2014 110.45p 117.87p 110.25p 112.92p 1845807
30/09/2014 117.38p 117.87p 108.96p 110.45p 4496586
29/09/2014 118.87p 137.69p 112.92p 117.38p 8763476
26/09/2014 105.99p 120.70p 105.99p 118.87p 6090666
25/09/2014 102.52p 107.92p 100.14p 106.48p 3366845
24/09/2014 98.56p 106.09p 98.56p 102.52p 4188452
23/09/2014 93.11p 101.04p 91.24p 99.55p 2858077
22/09/2014 92.12p 94.99p 89.15p 93.11p 1815964
19/09/2014 89.15p 92.71p 88.24p 91.63p 1971566
18/09/2014 86.67p 89.74p 85.78p 88.65p 1793495
17/09/2014 92.12p 96.58p 85.19p 86.67p 5470330
16/09/2014 80.23p 85.19p 79.84p 83.70p 1929556
15/09/2014 78.75p 82.21p 76.67p 81.72p 1650571
12/09/2014 78.25p 80.23p 76.27p 79.24p 1938369
11/09/2014 80.73p 81.62p 77.26p 78.25p 1311263
10/09/2014 81.22p 83.21p 75.28p 80.73p 2540850
09/09/2014 78.25p 82.21p 78.07p 81.22p 1131051
08/09/2014 80.73p 80.73p 76.27p 78.25p 2204253
05/09/2014 80.73p 83.21p 79.24p 79.74p 2001937
04/09/2014 83.70p 86.93p 79.24p 80.13p 4347662
03/09/2014 77.76p 83.70p 77.26p 82.71p 3840818
02/09/2014 74.29p 78.25p 72.31p 77.76p 3031065
01/09/2014 72.80p 76.26p 70.53p 72.80p 2563746
29/08/2014 70.33p 72.11p 68.35p 71.32p 1628001
28/08/2014 70.33p 72.21p 69.34p 70.33p 1010536
27/08/2014 70.82p 72.11p 69.34p 70.33p 1431424
26/08/2014 68.84p 74.29p 68.01p 70.82p 2210280
22/08/2014 67.85p 71.32p 66.90p 68.84p 916802
21/08/2014 69.83p 70.33p 66.37p 67.85p 812670
20/08/2014 67.85p 69.34p 66.37p 68.35p 864222
19/08/2014 69.34p 70.13p 66.66p 68.35p 703919
18/08/2014 65.87p 70.92p 65.28p 69.83p 1106463
15/08/2014 66.86p 67.36p 64.99p 65.87p 816132
14/08/2014 66.37p 68.35p 64.68p 66.86p 785462
13/08/2014 66.86p 67.36p 64.78p 66.37p 1184478
12/08/2014 67.85p 68.15p 65.58p 66.86p 947624
11/08/2014 70.82p 71.49p 66.76p 67.85p 1475965
08/08/2014 66.37p 69.93p 65.67p 68.35p 874754
07/08/2014 66.86p 67.36p 64.98p 66.37p 798104
06/08/2014 67.85p 68.35p 63.79p 66.86p 2308788
05/08/2014 69.83p 70.28p 67.36p 67.85p 1486619
04/08/2014 76.27p 76.27p 69.64p 69.83p 1690320
01/08/2014 69.83p 70.92p 68.35p 69.34p 1213681
31/07/2014 74.79p 75.28p 69.34p 69.83p 1568487
30/07/2014 73.80p 73.80p 70.93p 72.31p 1032959
29/07/2014 72.80p 74.29p 71.32p 73.30p 2097064
28/07/2014 70.82p 73.30p 69.34p 72.80p 1294164
25/07/2014 68.35p 71.72p 66.96p 70.82p 1854871
24/07/2014 68.35p 69.34p 67.36p 68.35p 817626
23/07/2014 67.36p 69.48p 66.66p 68.35p 1303303
22/07/2014 72.80p 74.09p 66.48p 67.36p 2551372
21/07/2014 72.31p 72.31p 68.57p 70.33p 2135891
18/07/2014 72.31p 72.63p 70.33p 72.31p 1497107
17/07/2014 70.82p 74.29p 69.34p 72.31p 4521326
16/07/2014 75.78p 77.06p 71.07p 71.81p 2574462
15/07/2014 68.35p 73.89p 65.97p 72.31p 2078000
14/07/2014 68.84p 73.10p 64.58p 68.35p 2114810
11/07/2014 73.80p 79.05p 66.86p 67.85p 3545033
10/07/2014 71.81p 72.90p 65.77p 71.81p 3552717
09/07/2014 72.31p 72.90p 69.78p 71.32p 1350361
08/07/2014 75.28p 76.07p 69.34p 72.31p 3034882
07/07/2014 75.78p 77.26p 72.80p 75.78p 1573219
04/07/2014 74.79p 78.45p 71.72p 75.78p 2914941
03/07/2014 85.19p 85.98p 74.29p 74.79p 4575025
02/07/2014 84.69p 85.19p 79.24p 81.22p 2043041
01/07/2014 78.75p 84.20p 76.07p 84.20p 2878765
30/06/2014 80.23p 83.21p 77.26p 78.75p 1822221
27/06/2014 75.28p 85.19p 72.71p 80.73p 2114519
26/06/2014 74.79p 76.67p 72.31p 74.79p 2324158
25/06/2014 77.76p 78.45p 71.37p 74.79p 2731711
24/06/2014 82.71p 87.17p 76.27p 77.76p 4714191
23/06/2014 74.29p 80.73p 73.30p 77.76p 4588988
20/06/2014 65.87p 76.67p 64.98p 74.29p 5149357
19/06/2014 61.91p 67.26p 60.42p 66.86p 2362973
18/06/2014 62.90p 63.79p 60.42p 60.92p 1872058
17/06/2014 66.86p 72.31p 60.92p 62.90p 5556509
16/06/2014 59.43p 62.50p 56.66p 60.92p 2952306
13/06/2014 55.47p 65.38p 52.89p 60.42p 7121692
12/06/2014 60.92p 61.81p 50.72p 53.98p 9721529
11/06/2014 70.82p 72.31p 58.44p 58.94p 9344585
10/06/2014 74.79p 75.28p 64.88p 70.33p 8650601
09/06/2014 67.85p 80.04p 59.93p 73.10p 13698986
06/06/2014 54.98p 61.02p 51.51p 59.93p 9631810
05/06/2014 49.53p 55.47p 46.56p 54.28p 6817068
04/06/2014 50.32p 58.94p 46.56p 49.53p 12319545
03/06/2014 41.01p 53.49p 37.64p 49.73p 19478590
02/06/2014 35.16p 43.58p 35.07p 40.32p 15988276
30/05/2014 28.33p 30.11p 26.98p 29.42p 2290338
29/05/2014 27.93p 29.72p 26.90p 28.13p 4312916
28/05/2014 24.17p 29.32p 23.77p 28.63p 6627080
27/05/2014 24.27p 24.66p 23.38p 23.97p 3471991
23/05/2014 22.09p 23.48p 22.09p 23.08p 1654597
22/05/2014 21.79p 22.38p 21.49p 22.09p 291446
21/05/2014 21.30p 22.53p 21.30p 21.79p 1019281
20/05/2014 21.10p 21.67p 20.48p 21.30p 1122840
19/05/2014 21.59p 22.23p 20.25p 21.10p 1633134
16/05/2014 20.80p 22.11p 20.80p 21.10p 1516202
15/05/2014 21.49p 21.83p 20.21p 20.80p 1035511
14/05/2014 23.28p 23.38p 21.10p 21.10p 1850718
13/05/2014 22.49p 23.18p 21.79p 22.29p 1994534
12/05/2014 22.49p 24.76p 21.59p 22.19p 3132835
09/05/2014 21.99p 22.39p 21.40p 22.39p 1946524
08/05/2014 22.19p 22.68p 20.96p 21.99p 1710241
07/05/2014 22.09p 23.17p 21.79p 22.19p 1729156
06/05/2014 23.77p 24.76p 21.30p 22.09p 3605256
02/05/2014 19.91p 22.78p 19.81p 21.30p 3706186
01/05/2014 18.82p 20.99p 18.62p 19.91p 4142478
30/04/2014 18.13p 18.23p 17.19p 17.93p 508599
29/04/2014 19.02p 19.10p 18.03p 18.13p 926572
28/04/2014 19.22p 19.49p 17.77p 19.02p 1062304
25/04/2014 19.41p 20.31p 18.92p 19.22p 1651181
24/04/2014 18.03p 19.81p 17.93p 19.41p 1909873
23/04/2014 18.13p 18.70p 17.18p 18.03p 690663
22/04/2014 16.94p 19.61p 16.94p 18.13p 1907878
17/04/2014 15.95p 18.03p 15.45p 16.94p 1770030
16/04/2014 14.46p 15.04p 14.46p 14.86p 454660
15/04/2014 14.46p 14.86p 14.26p 14.46p 459557
14/04/2014 14.36p 15.06p 14.18p 14.46p 885037
11/04/2014 14.86p 15.06p 14.17p 14.36p 399474
10/04/2014 14.56p 15.74p 14.26p 14.86p 1141394
09/04/2014 13.57p 15.25p 13.47p 15.25p 1508168
08/04/2014 13.87p 14.07p 13.39p 13.47p 630547

*Close Price adjusted for both dividends and splits