Cabot Energy (CAB) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cabot Energy

Date Open High Low Close* Volume
18/02/2019 25.00p 39.00p 16.30p 25.00p 2301
15/02/2019 25.00p 25.00p 15.00p 25.00p 287
14/02/2019 25.00p 40.00p 15.00p 25.00p 940
13/02/2019 30.00p 35.00p 20.00p 30.00p 50324
12/02/2019 15.00p 30.00p 12.50p 30.00p 22413
11/02/2019 50.00p 50.00p 43.50p 50.00p 320
08/02/2019 50.00p 58.67p 50.00p 50.00p 136
07/02/2019 50.00p 50.00p 43.50p 50.00p 600
06/02/2019 45.00p 58.67p 43.50p 50.00p 877
05/02/2019 47.50p 49.00p 40.00p 45.00p 3100
04/02/2019 47.50p 55.00p 42.00p 47.50p 1466
01/02/2019 47.50p 54.00p 40.00p 47.50p 514
31/01/2019 62.50p 75.00p 32.00p 47.50p 6972
30/01/2019 62.50p 62.50p 52.00p 62.50p 450
29/01/2019 62.50p 62.50p 37.50p 62.50p 6318
28/01/2019 62.50p 69.50p 50.00p 62.50p 2850
25/01/2019 62.50p 69.50p 50.25p 62.50p 2005
24/01/2019 62.50p 62.50p 62.50p 62.50p 0
23/01/2019 62.50p 62.50p 50.25p 62.50p 141
22/01/2019 62.50p 62.50p 50.25p 62.50p 405
21/01/2019 62.50p 71.25p 50.00p 62.50p 504
18/01/2019 62.50p 62.50p 62.50p 62.50p 0
17/01/2019 65.00p 65.00p 62.50p 62.50p 0
16/01/2019 65.00p 65.00p 65.00p 65.00p 0
15/01/2019 65.00p 65.00p 65.00p 65.00p 0
14/01/2019 65.00p 65.00p 65.00p 65.00p 0
11/01/2019 77.50p 87.00p 65.00p 65.00p 4948
10/01/2019 75.00p 80.00p 75.00p 77.50p 303
09/01/2019 77.50p 90.00p 75.00p 75.00p 730
08/01/2019 87.50p 97.50p 77.00p 77.50p 9254
07/01/2019 62.50p 97.50p 62.50p 87.50p 4244
04/01/2019 62.50p 75.00p 62.50p 62.50p 400
03/01/2019 62.50p 68.00p 61.50p 62.50p 2743
02/01/2019 62.50p 70.00p 55.50p 62.50p 7585
31/12/2018 105.00p 115.00p 60.00p 62.50p 30218
28/12/2018 152.50p 152.50p 138.50p 152.50p 643
27/12/2018 157.50p 157.50p 140.00p 152.50p 161
24/12/2018 157.50p 157.50p 143.50p 157.50p 2767
21/12/2018 157.50p 157.50p 157.50p 157.50p 0
20/12/2018 157.50p 170.00p 157.50p 157.50p 31
19/12/2018 157.50p 157.50p 143.50p 157.50p 18
18/12/2018 157.50p 157.50p 143.50p 157.50p 739
17/12/2018 157.50p 170.00p 143.50p 157.50p 652
14/12/2018 157.50p 157.50p 157.50p 157.50p 0
13/12/2018 157.50p 157.50p 143.50p 157.50p 1000
12/12/2018 157.50p 157.50p 143.50p 157.50p 6640
11/12/2018 157.50p 157.50p 143.50p 157.50p 100
10/12/2018 157.50p 157.50p 143.25p 157.50p 2593
07/12/2018 157.50p 157.50p 143.50p 157.50p 706
06/12/2018 157.50p 170.00p 142.50p 157.50p 764
05/12/2018 157.50p 157.50p 142.50p 157.50p 9
04/12/2018 157.50p 157.50p 157.50p 157.50p 0
03/12/2018 157.50p 157.50p 142.00p 157.50p 4007
30/11/2018 160.00p 160.00p 142.00p 157.50p 2361
29/11/2018 155.00p 160.00p 155.00p 160.00p 0
28/11/2018 155.00p 155.00p 142.00p 155.00p 22
27/11/2018 155.00p 155.00p 142.00p 155.00p 281
26/11/2018 155.00p 160.00p 142.00p 155.00p 306
23/11/2018 155.00p 160.00p 142.00p 155.00p 101
22/11/2018 150.00p 155.00p 142.00p 155.00p 4472
21/11/2018 145.00p 167.50p 140.00p 150.00p 6761
20/11/2018 150.00p 150.00p 139.90p 145.00p 7303
19/11/2018 200.00p 200.00p 140.25p 150.00p 6807
16/11/2018 200.00p 200.00p 182.50p 200.00p 460
15/11/2018 200.00p 200.00p 182.50p 200.00p 17
14/11/2018 205.00p 205.00p 185.00p 200.00p 1058
13/11/2018 205.00p 215.00p 188.00p 205.00p 0
12/11/2018 205.00p 205.00p 187.50p 205.00p 143
09/11/2018 205.00p 205.00p 205.00p 205.00p 0
08/11/2018 205.00p 205.00p 180.00p 205.00p 1241
07/11/2018 195.00p 230.00p 180.00p 205.00p 7539
06/11/2018 165.00p 198.00p 165.00p 195.00p 5882
05/11/2018 165.00p 165.00p 150.00p 160.00p 607
02/11/2018 165.00p 165.00p 155.50p 165.00p 705
01/11/2018 165.00p 165.00p 155.50p 165.00p 1426
31/10/2018 165.00p 165.00p 155.50p 165.00p 2591
30/10/2018 165.00p 165.00p 165.00p 165.00p 0
29/10/2018 165.00p 165.00p 156.00p 165.00p 9
26/10/2018 165.00p 180.00p 160.00p 165.00p 1616
25/10/2018 165.00p 165.00p 165.00p 165.00p 430
24/10/2018 165.00p 165.00p 165.00p 165.00p 25
23/10/2018 165.00p 180.00p 165.00p 165.00p 126
22/10/2018 165.00p 175.00p 163.00p 165.00p 6488
19/10/2018 192.50p 192.50p 165.00p 165.00p 2652
18/10/2018 185.00p 208.25p 170.00p 192.50p 290
17/10/2018 192.50p 199.00p 173.00p 185.00p 1671
16/10/2018 190.00p 200.00p 178.50p 192.50p 3269
15/10/2018 205.00p 205.00p 180.20p 190.00p 5354
12/10/2018 220.00p 221.00p 200.00p 205.00p 3172
11/10/2018 220.00p 220.00p 210.00p 220.00p 4090
10/10/2018 225.00p 225.00p 210.30p 220.00p 461
09/10/2018 235.00p 235.00p 220.00p 225.00p 1057
08/10/2018 235.00p 235.00p 220.00p 235.00p 1507
05/10/2018 235.00p 236.50p 220.00p 235.00p 908
04/10/2018 235.00p 235.00p 220.30p 235.00p 56
03/10/2018 235.00p 237.50p 220.00p 235.00p 516
02/10/2018 235.00p 235.00p 226.30p 235.00p 0
01/10/2018 235.00p 235.00p 220.00p 235.00p 652
28/09/2018 230.00p 240.00p 220.00p 235.00p 1949
27/09/2018 220.00p 240.00p 220.00p 230.00p 14086
26/09/2018 220.00p 229.50p 210.00p 220.00p 1372
25/09/2018 220.00p 220.00p 210.00p 220.00p 10759
24/09/2018 220.00p 220.00p 210.00p 220.00p 1366
21/09/2018 220.00p 220.00p 214.20p 220.00p 5
20/09/2018 220.00p 220.00p 210.00p 220.00p 181
19/09/2018 220.00p 220.00p 212.50p 220.00p 64
18/09/2018 220.00p 225.00p 214.20p 220.00p 534
17/09/2018 220.00p 220.00p 220.00p 220.00p 0
14/09/2018 220.00p 228.00p 214.20p 220.00p 583
13/09/2018 220.00p 228.00p 210.00p 220.00p 3973
12/09/2018 220.00p 220.00p 212.00p 220.00p 225
11/09/2018 220.00p 228.46p 217.50p 220.00p 1483
10/09/2018 220.00p 220.00p 220.00p 220.00p 0
07/09/2018 220.00p 223.75p 220.00p 220.00p 281
06/09/2018 220.00p 223.75p 216.50p 220.00p 404
05/09/2018 220.00p 223.75p 220.00p 220.00p 100
04/09/2018 235.00p 235.00p 220.00p 220.00p 4500
03/09/2018 235.00p 235.00p 230.00p 235.00p 2971
31/08/2018 235.00p 235.00p 233.00p 235.00p 79
30/08/2018 235.00p 235.00p 232.10p 235.00p 30
29/08/2018 240.00p 240.00p 231.00p 235.00p 4558
28/08/2018 240.00p 244.00p 234.20p 244.00p 121
24/08/2018 240.00p 246.00p 240.00p 240.00p 70
23/08/2018 240.00p 240.00p 230.00p 240.00p 80
22/08/2018 240.00p 246.00p 238.00p 240.00p 3814
21/08/2018 240.00p 240.00p 238.00p 240.00p 992
20/08/2018 240.00p 248.80p 240.00p 240.00p 100
17/08/2018 240.00p 240.00p 240.00p 240.00p 0
16/08/2018 240.00p 245.00p 237.50p 240.00p 5022
15/08/2018 240.00p 245.00p 233.00p 240.00p 4736
14/08/2018 245.00p 245.00p 238.00p 240.00p 648
13/08/2018 245.00p 246.50p 243.60p 245.00p 4569
10/08/2018 240.00p 245.00p 240.00p 240.00p 8259
09/08/2018 235.00p 245.00p 235.00p 240.00p 2055
08/08/2018 240.00p 240.00p 222.20p 235.00p 24
07/08/2018 225.00p 240.00p 225.00p 240.00p 549
06/08/2018 210.00p 225.00p 210.00p 225.00p 4259
03/08/2018 225.00p 225.00p 210.00p 210.00p 2075
02/08/2018 225.00p 225.00p 210.00p 225.00p 146
01/08/2018 235.00p 235.00p 220.00p 225.00p 6858
31/07/2018 240.00p 240.00p 230.00p 235.00p 1735
30/07/2018 240.00p 242.50p 232.00p 240.00p 1549
27/07/2018 240.00p 250.00p 232.00p 240.00p 11871
26/07/2018 260.00p 260.00p 231.00p 240.00p 6973
25/07/2018 260.00p 260.00p 250.00p 260.00p 1474
24/07/2018 260.00p 260.00p 250.00p 260.00p 853
23/07/2018 265.00p 269.50p 250.00p 260.00p 3864
20/07/2018 260.00p 260.00p 250.00p 260.00p 496
19/07/2018 260.00p 265.00p 250.00p 260.00p 300
18/07/2018 260.00p 262.50p 250.00p 260.00p 328
17/07/2018 255.00p 264.60p 250.00p 260.00p 1299
16/07/2018 270.00p 270.00p 233.00p 255.00p 9017
13/07/2018 280.00p 280.00p 262.00p 270.00p 2469
12/07/2018 280.00p 280.00p 280.00p 280.00p 0
11/07/2018 280.00p 280.00p 280.00p 280.00p 0
10/07/2018 280.00p 290.00p 273.00p 280.00p 1989
09/07/2018 280.00p 285.00p 270.00p 280.00p 379
06/07/2018 280.00p 285.00p 280.00p 280.00p 348
05/07/2018 280.00p 287.00p 280.00p 280.00p 3953
04/07/2018 298.00p 298.00p 280.00p 280.00p 4274
03/07/2018 298.00p 298.00p 297.50p 298.00p 387
02/07/2018 300.00p 318.00p 286.00p 298.00p 4247
29/06/2018 303.00p 318.00p 291.00p 303.00p 220
28/06/2018 305.00p 319.90p 289.40p 303.00p 1186
27/06/2018 335.00p 338.50p 305.00p 305.00p 2258
26/06/2018 345.00p 345.00p 335.00p 335.00p 1208
25/06/2018 345.00p 345.00p 340.00p 345.00p 1207
22/06/2018 345.00p 349.00p 340.00p 345.00p 3101
21/06/2018 345.00p 345.00p 340.10p 345.00p 824
20/06/2018 365.00p 365.00p 316.00p 345.00p 5696
19/06/2018 375.00p 380.00p 350.00p 365.00p 5680
18/06/2018 415.00p 415.00p 361.00p 375.00p 6809
15/06/2018 415.00p 415.00p 405.75p 415.00p 191
14/06/2018 415.00p 420.00p 405.75p 415.00p 328
13/06/2018 415.00p 415.00p 400.53p 415.00p 2842
12/06/2018 415.00p 415.00p 405.25p 415.00p 153
11/06/2018 420.00p 420.00p 400.00p 415.00p 1169
08/06/2018 420.00p 420.00p 407.50p 420.00p 435
07/06/2018 420.00p 435.00p 407.50p 420.00p 1600
06/06/2018 420.00p 420.00p 404.40p 420.00p 214
05/06/2018 420.00p 435.00p 412.50p 420.00p 342
04/06/2018 420.00p 440.00p 415.00p 420.00p 7
01/06/2018 425.00p 425.00p 415.00p 420.00p 610
31/05/2018 425.00p 435.00p 425.00p 425.00p 1635
30/05/2018 425.00p 425.00p 425.00p 425.00p 0
29/05/2018 425.00p 432.50p 425.00p 425.00p 530
25/05/2018 425.00p 450.00p 425.00p 425.00p 337
24/05/2018 425.00p 431.00p 425.00p 425.00p 199
23/05/2018 425.00p 450.00p 410.00p 425.00p 1469
22/05/2018 470.00p 475.00p 462.50p 475.00p 2551
21/05/2018 470.00p 494.00p 447.50p 470.00p 1264
18/05/2018 470.00p 470.00p 447.50p 470.00p 3067
17/05/2018 470.00p 470.00p 447.50p 470.00p 2825
16/05/2018 470.00p 470.00p 440.00p 470.00p 767
15/05/2018 470.00p 470.00p 447.50p 470.00p 248
14/05/2018 470.00p 470.00p 447.50p 470.00p 112
11/05/2018 470.00p 475.00p 446.60p 470.00p 1477
10/05/2018 480.00p 480.00p 450.00p 470.00p 2540
09/05/2018 480.00p 497.50p 470.00p 480.00p 495
08/05/2018 490.00p 505.00p 467.20p 480.00p 1185

*Close Price adjusted for both dividends and splits