Cabot Energy (CAB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/05/2018 500.00p 500.00p 480.00p 490.00p 1872
03/05/2018 480.00p 500.00p 475.25p 500.00p 1845
02/05/2018 480.00p 480.00p 475.30p 480.00p 190
01/05/2018 480.00p 480.00p 475.25p 480.00p 498
30/04/2018 480.00p 480.00p 475.00p 480.00p 1080
27/04/2018 480.00p 485.00p 460.00p 480.00p 278
26/04/2018 480.00p 500.00p 468.80p 480.00p 326
25/04/2018 480.00p 485.00p 468.80p 480.00p 2373
24/04/2018 480.00p 480.00p 470.00p 480.00p 58
23/04/2018 480.00p 480.00p 470.00p 480.00p 530
20/04/2018 480.00p 480.00p 470.00p 480.00p 2733
19/04/2018 465.00p 490.00p 465.00p 480.00p 4371
18/04/2018 455.00p 455.00p 438.00p 455.00p 87
17/04/2018 455.00p 455.00p 430.00p 455.00p 656
16/04/2018 455.00p 472.00p 436.00p 455.00p 523
13/04/2018 435.00p 472.50p 435.00p 455.00p 131
12/04/2018 430.00p 440.00p 430.00p 435.00p 1592
11/04/2018 430.00p 439.90p 422.75p 430.00p 1137
10/04/2018 430.00p 430.00p 422.75p 430.00p 555
09/04/2018 430.00p 440.00p 422.75p 430.00p 393
06/04/2018 430.00p 440.00p 420.01p 430.00p 6130
05/04/2018 450.00p 450.00p 420.00p 430.00p 2856
04/04/2018 450.00p 460.00p 421.00p 450.00p 3593
03/04/2018 450.00p 460.00p 421.00p 450.00p 901
29/03/2018 450.00p 464.00p 422.50p 450.00p 2202
28/03/2018 450.00p 450.00p 427.50p 450.00p 21
27/03/2018 450.00p 450.00p 421.00p 450.00p 1060
26/03/2018 460.00p 487.50p 427.50p 450.00p 1079
23/03/2018 460.00p 460.00p 447.50p 460.00p 50
22/03/2018 460.00p 491.99p 442.50p 460.00p 826
21/03/2018 460.00p 475.00p 442.50p 460.00p 228
20/03/2018 460.00p 460.00p 420.00p 460.00p 3197
19/03/2018 425.00p 488.30p 425.00p 460.00p 1627
16/03/2018 425.00p 447.00p 411.00p 425.00p 1238
15/03/2018 430.00p 460.00p 410.00p 425.00p 2029
14/03/2018 430.00p 457.00p 421.00p 430.00p 453
13/03/2018 430.00p 460.00p 430.00p 430.00p 1
12/03/2018 430.00p 457.00p 420.00p 430.00p 163
09/03/2018 430.00p 460.00p 420.00p 430.00p 10
08/03/2018 430.00p 457.00p 412.01p 430.00p 459
07/03/2018 430.00p 430.00p 430.00p 430.00p 0
06/03/2018 430.00p 444.00p 412.50p 430.00p 249
05/03/2018 430.00p 430.00p 412.50p 430.00p 19
02/03/2018 430.00p 440.00p 412.01p 430.00p 935
01/03/2018 430.00p 444.00p 406.01p 430.00p 1442
28/02/2018 430.00p 430.00p 406.01p 430.00p 3213
27/02/2018 451.00p 451.00p 410.00p 430.00p 345
26/02/2018 458.00p 458.00p 410.00p 451.00p 1283
23/02/2018 433.00p 458.00p 416.00p 458.00p 895
22/02/2018 433.00p 440.00p 416.00p 433.00p 304
21/02/2018 438.00p 438.00p 416.00p 433.00p 53
20/02/2018 438.00p 438.00p 416.01p 438.00p 142
19/02/2018 438.00p 438.00p 416.01p 438.00p 215
16/02/2018 438.00p 459.90p 438.00p 438.00p 40
15/02/2018 465.00p 470.00p 424.00p 438.00p 224
14/02/2018 465.00p 465.00p 430.00p 465.00p 32
13/02/2018 465.00p 465.00p 465.00p 465.00p 0
12/02/2018 465.00p 470.00p 430.00p 465.00p 113
09/02/2018 465.00p 465.00p 430.00p 465.00p 131
08/02/2018 465.00p 475.00p 465.00p 465.00p 15
07/02/2018 475.00p 475.00p 430.00p 465.00p 1123
06/02/2018 475.00p 475.00p 450.00p 475.00p 439
05/02/2018 490.00p 490.00p 470.00p 487.00p 584
02/02/2018 490.00p 490.00p 470.01p 490.00p 190
01/02/2018 490.00p 500.00p 470.00p 490.00p 1038
31/01/2018 497.50p 500.00p 470.00p 490.00p 443
30/01/2018 512.50p 512.50p 480.00p 502.50p 2426
29/01/2018 512.50p 512.50p 500.00p 512.50p 241
26/01/2018 537.50p 537.50p 500.00p 512.50p 3186
25/01/2018 537.50p 537.50p 512.50p 537.50p 703
24/01/2018 515.00p 515.00p 485.00p 515.00p 22
23/01/2018 515.00p 515.00p 482.00p 515.00p 2924
22/01/2018 515.00p 534.50p 482.00p 515.00p 81
19/01/2018 525.00p 525.00p 482.00p 515.00p 700
18/01/2018 525.00p 537.50p 500.00p 525.00p 394
17/01/2018 525.00p 525.00p 500.00p 525.00p 389
16/01/2018 525.00p 525.00p 502.50p 525.00p 5
15/01/2018 535.00p 537.50p 500.10p 525.00p 1976
12/01/2018 515.00p 545.00p 482.00p 535.00p 1587
11/01/2018 515.00p 515.00p 482.00p 515.00p 850
10/01/2018 515.00p 536.00p 482.00p 515.00p 562
09/01/2018 515.00p 530.00p 482.00p 515.00p 2725
08/01/2018 515.00p 536.00p 482.00p 515.00p 201
05/01/2018 525.00p 536.75p 482.00p 515.00p 1073
04/01/2018 515.00p 515.00p 485.50p 515.00p 68
03/01/2018 515.00p 515.00p 480.00p 515.00p 1190
02/01/2018 515.00p 522.50p 483.50p 515.00p 1400
29/12/2017 512.50p 524.00p 512.50p 512.50p 640
28/12/2017 512.50p 524.00p 480.00p 512.50p 1218
27/12/2017 512.50p 512.50p 478.76p 512.50p 1339
22/12/2017 512.50p 512.50p 484.00p 512.50p 23
21/12/2017 512.50p 512.50p 478.76p 512.50p 229
20/12/2017 512.50p 525.00p 477.00p 512.50p 824
19/12/2017 511.17p 523.63p 511.17p 511.17p 0
18/12/2017 511.17p 511.17p 476.46p 511.17p 34
15/12/2017 511.17p 527.62p 482.74p 511.17p 48
14/12/2017 498.70p 518.65p 476.46p 511.17p 82
13/12/2017 498.70p 518.65p 476.46p 498.70p 257
12/12/2017 498.70p 498.70p 476.46p 498.70p 1804
11/12/2017 498.70p 498.70p 476.46p 498.70p 3961
08/12/2017 511.17p 511.17p 476.46p 498.70p 3286
07/12/2017 511.17p 511.17p 501.19p 511.17p 465
06/12/2017 511.17p 523.63p 511.17p 511.17p -1142
05/12/2017 548.57p 548.57p 498.70p 511.17p 3927
04/12/2017 548.57p 548.57p 528.62p 548.57p 152
01/12/2017 548.57p 548.57p 523.63p 548.57p 1602
30/11/2017 548.57p 548.57p 523.63p 548.57p 916
29/11/2017 548.57p 548.57p 523.63p 548.57p 1066
28/11/2017 548.57p 548.57p 528.62p 548.57p 245
27/11/2017 548.57p 562.53p 523.63p 548.57p 2594
24/11/2017 548.57p 563.53p 536.10p 548.57p 1024
23/11/2017 523.63p 523.63p 505.68p 523.63p 57
22/11/2017 523.63p 523.63p 505.68p 523.63p 36
21/11/2017 523.63p 523.63p 501.59p 523.63p 281
20/11/2017 523.63p 523.63p 501.19p 523.63p 209
17/11/2017 523.63p 523.63p 481.24p 523.63p 2693
16/11/2017 523.63p 523.63p 499.80p 523.63p 257
15/11/2017 523.63p 538.59p 499.70p 523.63p 2908
14/11/2017 523.63p 523.63p 505.68p 523.63p 108
13/11/2017 523.63p 523.63p 498.80p 523.63p 727
10/11/2017 548.57p 548.57p 523.63p 523.63p 1065
09/11/2017 548.57p 548.57p 528.62p 548.57p 782
08/11/2017 511.17p 598.43p 498.70p 548.57p 14793
07/11/2017 486.23p 523.63p 476.76p 498.70p 5448
06/11/2017 486.23p 493.21p 475.76p 486.23p 553
03/11/2017 486.23p 492.71p 473.76p 486.23p 1312
02/11/2017 486.23p 493.71p 473.76p 486.23p 1282
01/11/2017 498.70p 498.70p 473.76p 486.23p 3437
31/10/2017 448.83p 523.63p 448.83p 498.70p 12219
30/10/2017 398.96p 473.76p 398.96p 448.83p 1937
27/10/2017 398.96p 398.96p 384.99p 398.96p 212
26/10/2017 386.49p 402.29p 384.99p 398.96p 1845
25/10/2017 386.49p 397.46p 377.02p 386.49p 3406
24/10/2017 386.49p 398.95p 375.02p 386.49p 63
23/10/2017 398.96p 398.96p 374.03p 386.49p 593
20/10/2017 436.36p 436.36p 398.96p 398.96p 737
19/10/2017 436.36p 436.36p 406.45p 436.36p 306
18/10/2017 436.36p 436.36p 406.44p 436.36p 240
17/10/2017 436.36p 458.79p 398.96p 436.36p 550
16/10/2017 436.36p 436.36p 398.96p 436.36p 430
13/10/2017 436.36p 436.36p 436.36p 436.36p 100
12/10/2017 436.36p 436.36p 436.36p 436.36p 57
11/10/2017 436.36p 436.36p 436.36p 436.36p 157
10/10/2017 436.36p 436.36p 436.36p 436.36p 551
09/10/2017 423.89p 436.36p 398.96p 436.36p 402
06/10/2017 398.96p 398.96p 398.96p 398.96p 257
05/10/2017 398.96p 398.96p 398.96p 398.96p 256
04/10/2017 436.36p 436.36p 398.96p 398.96p 1676
03/10/2017 436.36p 436.36p 436.36p 436.36p 0
02/10/2017 436.36p 436.36p 436.36p 436.36p 253
29/09/2017 411.43p 436.36p 411.43p 436.36p 2253
28/09/2017 411.43p 411.43p 411.43p 411.43p 201
27/09/2017 411.43p 411.43p 411.43p 411.43p 1053
26/09/2017 411.43p 411.43p 411.43p 411.43p 5
25/09/2017 411.43p 411.43p 398.96p 411.43p 1347
22/09/2017 411.43p 411.43p 411.43p 411.43p 1042
21/09/2017 411.43p 411.43p 411.43p 411.43p 8
20/09/2017 411.43p 411.43p 411.43p 411.43p 1012
19/09/2017 386.49p 411.43p 386.49p 411.43p 1047
18/09/2017 386.49p 386.49p 386.49p 386.49p 0
15/09/2017 386.49p 396.96p 386.49p 386.49p 1614
14/09/2017 361.56p 386.49p 361.56p 386.49p 331
13/09/2017 361.56p 379.01p 361.56p 361.56p 47
12/09/2017 374.02p 379.01p 374.02p 379.01p 12
11/09/2017 386.49p 386.49p 374.02p 374.02p 462
08/09/2017 386.49p 386.49p 386.49p 386.49p 157
07/09/2017 411.43p 411.43p 386.49p 386.49p 183
06/09/2017 411.43p 411.43p 411.43p 411.43p 247
05/09/2017 411.43p 411.43p 411.43p 411.43p 405
04/09/2017 411.43p 411.43p 411.43p 411.43p 457
01/09/2017 411.43p 411.43p 411.43p 411.43p 0
31/08/2017 411.43p 411.43p 411.43p 411.43p 602
30/08/2017 411.43p 411.43p 411.43p 411.43p 638
29/08/2017 411.43p 411.43p 411.43p 411.43p 1360
25/08/2017 411.43p 411.43p 411.43p 411.43p 821
24/08/2017 411.43p 411.43p 411.43p 411.43p 44
23/08/2017 411.43p 411.43p 411.43p 411.43p 732
22/08/2017 411.43p 411.43p 411.43p 411.43p 1137
21/08/2017 411.43p 411.43p 411.43p 411.43p 0
18/08/2017 411.43p 411.43p 411.43p 411.43p 0
17/08/2017 411.43p 411.43p 411.43p 411.43p 203
16/08/2017 411.43p 411.43p 411.43p 411.43p 0
15/08/2017 398.96p 411.43p 398.96p 411.43p 1242
14/08/2017 398.96p 398.96p 398.96p 398.96p 99
11/08/2017 398.96p 398.96p 398.96p 398.96p 0
10/08/2017 398.96p 398.96p 398.96p 398.96p 301
09/08/2017 398.96p 398.96p 398.96p 398.96p 399
08/08/2017 398.96p 398.96p 398.96p 398.96p 0
07/08/2017 398.96p 398.96p 398.96p 398.96p 462
04/08/2017 398.96p 398.96p 398.96p 398.96p 800
03/08/2017 398.96p 398.96p 398.96p 398.96p 1297
02/08/2017 398.96p 398.96p 398.96p 398.96p 120
01/08/2017 398.96p 398.96p 386.49p 398.96p 2127
31/07/2017 398.96p 398.96p 398.96p 398.96p 36
28/07/2017 398.96p 398.96p 398.96p 398.96p 10
27/07/2017 398.96p 398.96p 398.96p 398.96p 0
26/07/2017 398.96p 398.96p 398.96p 398.96p 2363
25/07/2017 398.96p 398.96p 398.96p 398.96p 1007
24/07/2017 398.96p 398.96p 398.96p 398.96p 1732
21/07/2017 398.96p 398.96p 398.96p 398.96p 1018

*Close Price adjusted for both dividends and splits