Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/04/2014 13.77p 14.07p 13.47p 13.87p 1042201
04/04/2014 14.07p 14.07p 13.37p 13.77p 704258
03/04/2014 14.07p 14.36p 13.57p 13.87p 729745
02/04/2014 13.47p 14.46p 13.08p 14.07p 809646
01/04/2014 13.17p 13.55p 13.04p 13.47p 692605
31/03/2014 13.57p 14.47p 12.48p 13.17p 2944960
28/03/2014 14.56p 14.86p 12.68p 12.68p 2040438
27/03/2014 16.15p 18.62p 13.87p 14.76p 4328936
26/03/2014 16.54p 16.84p 16.05p 16.15p 760676
25/03/2014 15.95p 16.69p 15.45p 16.54p 705285
24/03/2014 16.64p 16.72p 15.93p 15.95p 452748
21/03/2014 16.64p 16.64p 16.05p 16.34p 418614
20/03/2014 17.04p 17.04p 16.44p 16.64p 336341
19/03/2014 17.24p 17.39p 16.84p 16.94p 226042
18/03/2014 18.13p 18.42p 17.04p 17.24p 352526
17/03/2014 17.43p 18.03p 16.64p 17.83p 440942
14/03/2014 17.93p 18.23p 16.43p 17.43p 1297291
13/03/2014 18.13p 18.42p 17.00p 17.93p 1262212
12/03/2014 17.93p 18.23p 17.63p 18.13p 445098
11/03/2014 18.52p 18.62p 17.63p 17.93p 620072
10/03/2014 18.82p 19.02p 18.42p 18.52p 218844
07/03/2014 18.62p 19.41p 18.42p 18.82p 450279
06/03/2014 18.52p 18.72p 17.83p 18.62p 597616
05/03/2014 17.83p 18.82p 17.83p 18.52p 724075
04/03/2014 17.63p 18.21p 17.44p 17.83p 352302
03/03/2014 18.03p 18.22p 17.43p 17.63p 367849
28/02/2014 17.93p 18.13p 17.51p 18.03p 307011
27/02/2014 18.03p 18.42p 17.53p 17.93p 963844
26/02/2014 18.52p 18.52p 17.83p 18.03p 461878
25/02/2014 18.23p 18.52p 18.03p 18.52p 727487
24/02/2014 18.62p 18.62p 17.81p 18.23p 725308
21/02/2014 18.62p 18.78p 18.42p 18.62p 413283
20/02/2014 18.42p 18.82p 17.84p 18.62p 512068
19/02/2014 18.62p 18.76p 18.23p 18.42p 396302
18/02/2014 19.02p 19.02p 18.42p 18.52p 281553
17/02/2014 18.62p 19.22p 18.23p 19.02p 563567
14/02/2014 18.62p 19.22p 18.03p 18.62p 819220
13/02/2014 18.62p 19.22p 18.26p 18.62p 804792
12/02/2014 19.02p 19.81p 18.52p 18.62p 1256045
11/02/2014 20.11p 20.32p 19.02p 19.02p 536720
10/02/2014 19.32p 19.40p 18.62p 19.02p 971930
07/02/2014 19.41p 20.09p 18.82p 19.32p 634836
06/02/2014 19.81p 19.89p 18.87p 19.41p 391911
05/02/2014 20.31p 20.65p 19.22p 19.81p 926283
04/02/2014 19.51p 20.54p 19.22p 20.31p 813675
03/02/2014 19.81p 20.44p 19.32p 19.61p 607170
31/01/2014 19.71p 20.16p 19.12p 19.81p 1044774
30/01/2014 19.32p 20.13p 19.20p 19.71p 585770
29/01/2014 19.81p 20.21p 19.02p 19.32p 801755
28/01/2014 19.12p 20.50p 19.12p 19.81p 1286478
27/01/2014 18.52p 19.22p 18.03p 19.12p 1163669
24/01/2014 19.61p 20.31p 18.23p 18.52p 1608981
23/01/2014 21.30p 21.79p 18.97p 19.61p 1833055
22/01/2014 20.31p 22.78p 20.31p 20.60p 4183283
21/01/2014 19.91p 21.33p 18.82p 19.51p 2868870
20/01/2014 17.04p 21.20p 17.04p 19.91p 5588756
17/01/2014 15.35p 17.83p 14.96p 17.04p 3549922
16/01/2014 15.25p 15.25p 14.41p 14.96p 508118
15/01/2014 15.25p 15.45p 14.52p 15.25p 751509
14/01/2014 15.06p 15.40p 14.32p 15.25p 667176
13/01/2014 14.66p 15.16p 14.19p 15.06p 772271
10/01/2014 14.66p 14.81p 14.30p 14.66p 630152
09/01/2014 14.56p 14.86p 14.46p 14.66p 948252
08/01/2014 15.06p 15.21p 14.18p 14.56p 1019488
07/01/2014 15.95p 16.20p 14.46p 15.06p 1228970
06/01/2014 15.16p 16.54p 15.16p 15.95p 1075346
03/01/2014 15.06p 15.73p 14.56p 15.16p 826722
02/01/2014 14.16p 15.65p 14.16p 14.86p 543037
31/12/2013 14.16p 14.46p 13.97p 14.16p 99280
30/12/2013 14.36p 14.36p 13.47p 14.16p 629072
27/12/2013 14.07p 14.66p 13.67p 14.36p 642524
24/12/2013 14.56p 14.56p 13.87p 14.07p 428929
23/12/2013 15.55p 15.55p 13.57p 14.56p 1324507
20/12/2013 15.65p 15.85p 14.86p 15.55p 610546
19/12/2013 14.96p 16.39p 14.96p 15.65p 939733
18/12/2013 14.16p 15.53p 14.14p 14.96p 942904
17/12/2013 14.46p 15.25p 13.87p 14.86p 405760
16/12/2013 14.66p 14.86p 14.26p 14.46p 320502
13/12/2013 14.56p 14.86p 13.95p 14.66p 700544
12/12/2013 15.06p 15.06p 14.01p 14.56p 166690
11/12/2013 14.36p 15.41p 13.89p 14.86p 429013
10/12/2013 14.46p 15.29p 14.22p 14.36p 696759
09/12/2013 15.16p 15.16p 13.87p 14.46p 708443
06/12/2013 14.56p 15.55p 13.87p 13.87p 557167
05/12/2013 14.66p 14.66p 13.87p 14.66p 560200
04/12/2013 14.36p 14.66p 13.87p 14.66p 809529
03/12/2013 14.66p 15.43p 14.16p 14.36p 620381
02/12/2013 14.76p 15.35p 14.52p 14.66p 198913
29/11/2013 15.16p 15.65p 13.87p 14.76p 1227074
28/11/2013 16.34p 16.34p 14.26p 15.16p 1796974
27/11/2013 16.15p 16.84p 14.86p 15.25p 861547
26/11/2013 16.44p 16.44p 15.33p 16.15p 1453507
25/11/2013 16.84p 16.84p 15.90p 16.54p 724681
22/11/2013 16.44p 17.24p 16.24p 16.84p 613190
21/11/2013 15.85p 16.64p 15.45p 16.44p 867438
20/11/2013 14.76p 16.34p 14.46p 15.75p 1162379
19/11/2013 14.96p 15.69p 14.60p 14.76p 745029
18/11/2013 14.96p 15.59p 14.78p 14.96p 677249
15/11/2013 15.55p 16.24p 14.66p 14.96p 1123834
14/11/2013 15.35p 16.05p 14.96p 15.55p 592824
13/11/2013 16.15p 16.38p 15.27p 15.35p 643305
12/11/2013 15.55p 16.64p 15.08p 16.15p 1245515
11/11/2013 15.35p 15.63p 14.57p 15.55p 861640
08/11/2013 15.45p 15.53p 15.02p 15.35p 433256
07/11/2013 15.85p 16.05p 15.16p 15.45p 845474
06/11/2013 15.35p 16.02p 15.28p 15.85p 449203
05/11/2013 15.55p 15.85p 15.25p 15.35p 933324
04/11/2013 16.05p 16.13p 15.33p 15.55p 879949
01/11/2013 16.24p 16.48p 15.45p 16.05p 640413
31/10/2013 16.54p 17.24p 15.80p 15.95p 514920
30/10/2013 16.05p 16.24p 15.49p 15.95p 743727
29/10/2013 16.24p 16.32p 15.65p 16.05p 603914
28/10/2013 16.34p 16.48p 16.05p 16.24p 619257
25/10/2013 16.64p 16.74p 16.15p 16.34p 788691
24/10/2013 16.24p 17.22p 16.24p 16.64p 366235
23/10/2013 16.94p 17.43p 15.97p 16.24p 701643
22/10/2013 16.74p 17.00p 16.44p 16.94p 650591
21/10/2013 16.94p 17.31p 16.53p 16.74p 921670
18/10/2013 17.24p 17.63p 16.84p 16.94p 869419
17/10/2013 17.73p 17.83p 16.84p 17.24p 452805
16/10/2013 16.84p 18.03p 16.28p 17.73p 1361626
15/10/2013 16.74p 17.24p 16.05p 16.84p 658171
14/10/2013 17.14p 17.43p 16.34p 16.74p 1321207
11/10/2013 16.84p 17.77p 16.74p 16.94p 801134
10/10/2013 16.34p 18.82p 16.24p 16.84p 3791907
09/10/2013 14.96p 15.85p 14.66p 14.66p 778416
08/10/2013 15.25p 15.25p 14.48p 14.96p 913085
07/10/2013 15.85p 15.85p 15.11p 15.25p 714239
04/10/2013 16.24p 16.54p 15.40p 15.85p 526991
03/10/2013 16.54p 16.75p 16.44p 16.54p 372585
02/10/2013 16.15p 17.71p 16.13p 16.54p 1236507
01/10/2013 16.15p 16.38p 15.55p 16.15p 451246
30/09/2013 16.15p 16.44p 15.45p 16.15p 677113
27/09/2013 16.05p 16.84p 15.95p 16.15p 384731
26/09/2013 16.34p 16.56p 15.89p 16.05p 522004
25/09/2013 17.04p 17.24p 16.24p 16.34p 675061
24/09/2013 17.43p 17.43p 15.85p 17.04p 2020252
23/09/2013 19.32p 19.32p 16.94p 17.43p 1087827
20/09/2013 17.93p 18.29p 17.24p 18.03p 1308760
19/09/2013 18.42p 18.52p 17.83p 17.93p 1233386
18/09/2013 19.51p 19.59p 18.23p 18.42p 1275101
17/09/2013 19.22p 19.41p 18.62p 18.92p 725689
16/09/2013 19.51p 19.51p 18.42p 19.22p 799362
13/09/2013 19.51p 19.61p 19.02p 19.51p 358272
12/09/2013 19.12p 19.66p 18.85p 19.51p 1024995
11/09/2013 19.02p 19.22p 18.08p 19.12p 1005322
10/09/2013 19.51p 20.38p 18.54p 19.02p 1159528
09/09/2013 20.01p 20.21p 19.10p 19.51p 1350680
06/09/2013 19.71p 20.48p 19.71p 20.01p 913760
05/09/2013 19.02p 20.26p 19.00p 19.71p 1083613
04/09/2013 18.52p 19.41p 18.23p 19.02p 960212
03/09/2013 18.72p 19.20p 18.23p 18.52p 955260
02/09/2013 20.11p 20.70p 18.62p 18.72p 2140885
30/08/2013 20.11p 20.41p 19.39p 20.11p 1135021
29/08/2013 20.90p 20.90p 19.22p 20.11p 2005637
28/08/2013 22.29p 22.78p 20.21p 20.60p 1670453
27/08/2013 19.02p 23.57p 19.02p 21.79p 6209922
23/08/2013 18.23p 19.61p 17.43p 19.02p 2796164
22/08/2013 18.23p 18.62p 18.03p 18.23p 1090189
21/08/2013 18.92p 19.32p 18.15p 18.23p 1029478
20/08/2013 19.71p 19.81p 18.62p 18.92p 1347415
19/08/2013 19.02p 20.21p 18.72p 19.71p 1718519
16/08/2013 18.92p 19.30p 18.62p 19.02p 571838
15/08/2013 18.72p 18.82p 18.28p 18.72p 802441
14/08/2013 19.81p 20.50p 18.33p 18.72p 2761112
13/08/2013 17.63p 18.42p 17.28p 18.33p 1148409
12/08/2013 17.83p 18.23p 16.84p 17.63p 1832915
09/08/2013 16.54p 17.22p 16.44p 16.84p 1087719
08/08/2013 16.64p 16.84p 16.01p 16.54p 833488
07/08/2013 16.64p 17.43p 16.28p 17.43p 767294
06/08/2013 17.24p 17.24p 16.24p 16.64p 1314880
05/08/2013 16.15p 17.24p 15.55p 16.94p 4928881
02/08/2013 15.35p 15.85p 15.14p 15.65p 514479
01/08/2013 16.64p 16.99p 15.00p 15.35p 1481816
31/07/2013 14.56p 15.75p 14.46p 15.55p 1739812
30/07/2013 13.47p 14.86p 13.32p 14.56p 965814
29/07/2013 13.87p 13.87p 12.88p 13.47p 381342
26/07/2013 14.36p 14.46p 13.47p 13.87p 571819
25/07/2013 14.36p 14.36p 13.49p 14.36p 514661
24/07/2013 14.26p 14.36p 13.29p 14.36p 467155
23/07/2013 14.26p 14.71p 14.07p 14.26p 474070
22/07/2013 14.46p 14.46p 13.87p 14.26p 501093
19/07/2013 13.87p 14.66p 12.88p 14.46p 337325
18/07/2013 13.17p 14.07p 12.76p 13.87p 566041
17/07/2013 13.27p 13.92p 12.88p 13.17p 953624
16/07/2013 13.97p 13.97p 13.00p 13.27p 1054829
15/07/2013 13.67p 14.75p 13.08p 13.97p 547882
12/07/2013 14.16p 14.16p 13.19p 13.67p 358017
11/07/2013 14.16p 14.46p 13.87p 14.16p 355811
10/07/2013 14.16p 14.32p 13.87p 14.16p 767836
09/07/2013 14.16p 14.46p 13.87p 14.16p 347483
08/07/2013 13.87p 14.74p 13.77p 14.07p 660007
05/07/2013 13.87p 14.64p 13.47p 13.87p 594229
04/07/2013 13.87p 14.34p 13.27p 14.07p 844626
03/07/2013 14.46p 14.66p 13.27p 13.87p 1600843
02/07/2013 14.66p 15.05p 14.36p 14.46p 535379
01/07/2013 15.75p 15.75p 14.34p 14.66p 967659
28/06/2013 15.06p 16.05p 15.00p 16.05p 494219
27/06/2013 15.16p 15.45p 14.03p 15.06p 1338814
26/06/2013 15.55p 16.24p 14.86p 15.16p 950554

*Close Price adjusted for both dividends and splits