Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/06/2013 15.16p 16.24p 15.16p 15.45p 950762
24/06/2013 16.84p 18.03p 14.66p 15.16p 3470042
21/06/2013 18.52p 18.92p 17.63p 18.03p 652631
20/06/2013 20.70p 21.20p 18.42p 18.72p 902643
19/06/2013 19.12p 19.61p 18.47p 19.32p 591480
18/06/2013 19.41p 19.79p 19.06p 19.12p 262534
17/06/2013 19.12p 20.80p 18.96p 19.41p 680202
14/06/2013 19.41p 19.72p 18.90p 19.12p 750486
13/06/2013 20.21p 20.41p 18.86p 19.41p 1031732
12/06/2013 22.29p 23.38p 19.81p 20.21p 2598147
11/06/2013 19.02p 21.54p 19.02p 21.00p 825917
10/06/2013 19.81p 19.81p 18.52p 19.02p 797092
07/06/2013 20.11p 20.11p 19.22p 19.81p 712729
06/06/2013 20.01p 20.60p 19.45p 20.11p 507568
05/06/2013 20.50p 20.60p 19.51p 20.01p 687565
04/06/2013 20.50p 20.80p 19.89p 20.50p 561264
03/06/2013 20.70p 20.80p 20.01p 20.50p 771723
31/05/2013 21.20p 21.48p 20.41p 20.70p 440393
30/05/2013 20.60p 21.79p 20.17p 21.20p 573236
29/05/2013 20.90p 21.00p 20.46p 20.60p 321080
28/05/2013 21.10p 21.59p 20.11p 20.90p 1094029
24/05/2013 21.40p 21.71p 20.41p 21.10p 911961
23/05/2013 23.67p 24.17p 20.80p 21.40p 1507581
22/05/2013 22.78p 24.17p 22.60p 23.67p 1973710
21/05/2013 22.49p 23.57p 21.95p 22.78p 1390935
20/05/2013 21.99p 24.35p 21.87p 22.19p 2873316
17/05/2013 21.59p 21.95p 20.80p 21.69p 593074
16/05/2013 21.30p 22.83p 21.05p 21.59p 1294043
15/05/2013 21.59p 21.91p 20.41p 21.30p 1143260
14/05/2013 21.79p 22.11p 21.02p 21.59p 534308
13/05/2013 22.49p 22.49p 21.20p 21.79p 678050
10/05/2013 22.88p 23.57p 21.99p 22.49p 1067883
09/05/2013 23.18p 23.57p 22.15p 22.88p 701246
08/05/2013 22.68p 24.57p 22.09p 23.18p 1688965
07/05/2013 21.69p 24.23p 21.69p 22.68p 1960377
03/05/2013 21.10p 22.54p 21.10p 21.69p 1319039
02/05/2013 21.59p 24.76p 20.62p 21.10p 2707899
01/05/2013 19.12p 19.61p 19.06p 19.22p 499839
30/04/2013 19.61p 19.75p 19.12p 19.12p 656878
29/04/2013 19.32p 20.50p 18.82p 19.61p 1568477
26/04/2013 19.91p 21.20p 19.71p 20.50p 742415
25/04/2013 19.81p 20.60p 19.22p 19.91p 1411730
24/04/2013 20.90p 20.90p 19.32p 19.81p 1495188
23/04/2013 21.59p 22.49p 20.60p 20.90p 1215624
22/04/2013 21.59p 23.38p 21.44p 21.59p 1603023
19/04/2013 21.20p 23.57p 21.20p 21.59p 2714761
18/04/2013 20.60p 22.39p 20.21p 21.20p 3008656
17/04/2013 18.42p 20.31p 18.25p 19.51p 1931234
16/04/2013 17.04p 18.82p 16.64p 18.42p 1229032
15/04/2013 17.04p 18.28p 16.94p 17.04p 806418
12/04/2013 16.54p 17.73p 16.54p 17.04p 741839
11/04/2013 17.63p 18.03p 16.15p 16.54p 1066590
10/04/2013 16.05p 17.33p 15.87p 16.54p 1159610
09/04/2013 16.24p 16.39p 15.65p 16.05p 1063297
08/04/2013 16.94p 16.94p 15.97p 16.15p 1073892
05/04/2013 17.24p 17.33p 16.44p 16.94p 620831
04/04/2013 18.42p 18.42p 17.04p 17.24p 1447787
03/04/2013 20.11p 20.11p 18.14p 18.42p 2193108
02/04/2013 18.03p 19.22p 17.59p 18.62p 1372051
28/03/2013 18.03p 18.82p 17.33p 18.03p 1387016
27/03/2013 18.92p 19.41p 17.83p 18.03p 1022653
26/03/2013 18.13p 19.63p 17.55p 18.92p 3789629
25/03/2013 19.12p 19.12p 17.83p 18.13p 1088396
22/03/2013 19.02p 19.36p 18.49p 19.02p 594639
21/03/2013 18.62p 19.22p 18.23p 18.92p 753454
20/03/2013 19.02p 19.02p 18.48p 18.62p 591301
19/03/2013 19.12p 19.22p 18.82p 19.02p 561987
18/03/2013 19.71p 19.95p 19.02p 19.12p 774657
15/03/2013 19.91p 21.74p 19.41p 19.71p 932838
14/03/2013 19.81p 20.39p 19.22p 19.41p 383060
13/03/2013 20.70p 20.70p 19.37p 19.81p 772136
12/03/2013 20.11p 21.46p 20.11p 20.70p 1503141
11/03/2013 18.62p 20.99p 18.34p 20.11p 2045708
08/03/2013 18.82p 19.22p 18.29p 18.62p 600354
07/03/2013 19.02p 19.41p 18.47p 18.82p 644644
06/03/2013 19.41p 20.16p 18.83p 19.02p 1016520
05/03/2013 20.11p 20.21p 19.24p 19.41p 968623
04/03/2013 19.91p 20.98p 18.82p 20.11p 1342672
01/03/2013 21.69p 21.69p 19.22p 19.91p 1319519
28/02/2013 21.10p 22.58p 20.80p 21.69p 2365703
27/02/2013 19.91p 21.77p 19.71p 21.10p 2027293
26/02/2013 18.52p 20.40p 17.44p 19.71p 2488707
25/02/2013 19.41p 19.91p 18.23p 18.52p 1639922
22/02/2013 20.11p 20.50p 19.02p 19.51p 1195908
21/02/2013 20.60p 20.80p 19.22p 20.11p 1718390
20/02/2013 20.70p 21.12p 20.11p 20.60p 1284844
19/02/2013 21.20p 21.39p 20.16p 20.60p 1315291
18/02/2013 21.49p 21.77p 20.41p 21.20p 990422
15/02/2013 20.90p 22.39p 20.80p 21.49p 950041
14/02/2013 21.40p 21.59p 20.66p 20.90p 1051467
13/02/2013 21.79p 21.79p 21.09p 21.40p 765451
12/02/2013 21.99p 22.09p 21.20p 21.79p 672888
11/02/2013 22.19p 22.58p 21.26p 21.99p 828740
08/02/2013 22.09p 22.49p 21.40p 22.19p 897422
07/02/2013 22.49p 22.58p 21.40p 22.09p 1140599
06/02/2013 22.58p 22.68p 21.40p 22.58p 1342976
05/02/2013 22.29p 23.38p 21.99p 22.58p 1006930
04/02/2013 23.87p 23.87p 22.09p 22.29p 1895608
01/02/2013 23.97p 24.19p 22.53p 23.38p 1608330
31/01/2013 24.17p 24.86p 23.46p 23.57p 1905761
30/01/2013 24.57p 25.52p 23.28p 24.17p 2906433
29/01/2013 26.84p 29.72p 24.37p 24.57p 6402456
28/01/2013 25.06p 27.74p 24.82p 26.65p 2962807
25/01/2013 25.06p 25.69p 24.25p 25.06p 1069805
24/01/2013 25.16p 25.35p 24.57p 25.06p 557001
23/01/2013 25.06p 25.75p 24.05p 25.16p 1377213
22/01/2013 23.97p 26.55p 23.48p 25.06p 2032998
21/01/2013 24.76p 24.96p 23.38p 23.97p 994396
18/01/2013 23.38p 25.16p 22.98p 24.76p 855319
17/01/2013 24.07p 24.17p 22.82p 23.38p 1202491
16/01/2013 24.76p 24.96p 23.18p 24.07p 854230
15/01/2013 24.27p 25.16p 23.42p 24.76p 1328572
14/01/2013 25.46p 25.46p 23.87p 24.27p 1434755
11/01/2013 26.35p 27.14p 25.16p 25.46p 1262290
10/01/2013 26.65p 27.34p 25.70p 26.35p 1256651
09/01/2013 25.66p 26.74p 25.26p 26.65p 2000747
08/01/2013 27.34p 29.12p 25.46p 25.56p 3503420
07/01/2013 24.07p 27.74p 24.07p 27.34p 3579370
04/01/2013 22.58p 24.76p 22.58p 23.87p 1338500
03/01/2013 21.10p 25.75p 21.00p 23.08p 5501652
02/01/2013 21.20p 21.79p 20.35p 21.10p 2007402
31/12/2012 21.49p 21.59p 20.80p 21.20p 461270
28/12/2012 21.30p 21.99p 21.20p 21.49p 532006
27/12/2012 22.09p 22.09p 21.00p 21.30p 509079
24/12/2012 21.49p 22.98p 20.80p 22.09p 544973
21/12/2012 21.10p 21.79p 20.16p 21.49p 1011185
20/12/2012 20.90p 22.37p 20.60p 21.10p 1376114
19/12/2012 21.30p 22.49p 20.33p 20.90p 1821535
18/12/2012 22.19p 22.83p 21.10p 21.30p 2422162
17/12/2012 23.38p 23.57p 21.79p 22.19p 1621107
14/12/2012 23.48p 23.97p 21.79p 23.38p 2078616
13/12/2012 23.28p 24.61p 22.52p 23.48p 1320810
12/12/2012 23.28p 24.70p 22.49p 23.08p 1201549
11/12/2012 24.57p 24.76p 22.98p 23.28p 1417699
10/12/2012 25.46p 25.46p 23.30p 23.77p 1943963
07/12/2012 23.28p 26.94p 22.29p 25.46p 3849311
06/12/2012 24.66p 24.76p 22.98p 23.28p 1997087
05/12/2012 25.36p 25.36p 24.37p 24.66p 1655999
04/12/2012 25.26p 26.09p 23.77p 25.36p 1246742
03/12/2012 26.05p 26.15p 24.47p 24.47p 2095304
30/11/2012 26.35p 26.74p 25.16p 26.05p 1648912
29/11/2012 26.15p 27.95p 24.76p 26.05p 2884196
28/11/2012 26.84p 27.14p 24.76p 25.66p 3448964
27/11/2012 27.93p 28.13p 25.75p 26.84p 3263052
26/11/2012 26.65p 29.42p 23.86p 27.24p 6879186
23/11/2012 27.74p 27.74p 24.57p 26.25p 5641059
22/11/2012 31.90p 33.68p 24.77p 27.54p 10965922
21/11/2012 33.68p 35.16p 27.24p 30.31p 14847248
20/11/2012 26.45p 37.64p 26.35p 32.69p 17727632
19/11/2012 25.85p 27.34p 25.24p 26.45p 3646619
16/11/2012 26.84p 27.44p 25.36p 25.85p 7283902
15/11/2012 21.69p 26.92p 20.46p 26.55p 7647080
14/11/2012 22.39p 22.39p 20.01p 21.30p 4850938
13/11/2012 23.38p 23.57p 21.79p 22.09p 2056568
12/11/2012 22.88p 24.71p 20.85p 22.78p 6203253
09/11/2012 25.06p 25.46p 21.99p 22.98p 4492780
08/11/2012 25.26p 25.26p 22.98p 23.77p 4860741
07/11/2012 25.56p 25.75p 23.99p 24.57p 4523927
06/11/2012 25.26p 29.62p 22.89p 25.56p 9842193
05/11/2012 22.29p 26.74p 21.89p 24.66p 13367108
02/11/2012 22.09p 22.78p 19.81p 21.69p 8200384
01/11/2012 17.53p 22.78p 16.44p 21.49p 18062826
31/10/2012 14.56p 17.63p 13.87p 17.14p 9832217
30/10/2012 14.76p 16.84p 14.09p 14.56p 11690146
29/10/2012 11.29p 14.86p 11.29p 14.76p 12365592
26/10/2012 11.59p 11.65p 10.86p 11.29p 1778680
25/10/2012 11.79p 11.89p 11.21p 11.59p 2158884
24/10/2012 11.19p 12.32p 10.50p 11.79p 4852276
23/10/2012 11.89p 12.73p 10.52p 11.39p 8973172
22/10/2012 8.91p 11.49p 8.32p 11.39p 16865746
19/10/2012 8.62p 8.62p 8.22p 8.52p 1801450
18/10/2012 9.31p 9.31p 8.32p 8.62p 1660678
17/10/2012 8.82p 9.61p 8.56p 8.72p 4524868
16/10/2012 8.02p 9.31p 7.97p 8.82p 13361608
15/10/2012 8.02p 8.91p 7.94p 8.02p 585237
12/10/2012 8.22p 8.22p 7.92p 8.02p 669205
11/10/2012 8.22p 8.26p 8.12p 8.22p 1096607
10/10/2012 8.22p 8.32p 8.12p 8.22p 620792
09/10/2012 8.42p 8.42p 8.16p 8.22p 599391
08/10/2012 8.22p 8.50p 8.22p 8.42p 4732190
05/10/2012 8.22p 8.42p 8.12p 8.22p 3073418
04/10/2012 8.62p 8.62p 7.97p 8.22p 1469161
03/10/2012 8.02p 8.70p 7.92p 8.62p 2239029
02/10/2012 8.02p 8.12p 7.73p 8.02p 1615239
01/10/2012 8.52p 8.52p 7.92p 8.02p 1947911
28/09/2012 8.02p 8.04p 7.73p 8.02p 2464666
27/09/2012 8.02p 8.02p 7.79p 8.02p 321397
26/09/2012 7.83p 8.32p 7.83p 8.02p 1545299
25/09/2012 8.02p 8.12p 7.73p 7.83p 672090
24/09/2012 8.22p 8.32p 7.92p 8.02p 1739524
21/09/2012 8.22p 8.22p 7.92p 8.22p 1982146
20/09/2012 9.61p 9.61p 8.02p 8.22p 2265848
19/09/2012 10.70p 10.70p 9.08p 9.61p 1778980
18/09/2012 12.08p 12.08p 10.10p 10.70p 2723937
17/09/2012 12.78p 12.88p 12.28p 12.58p 312218
14/09/2012 12.78p 12.88p 12.68p 12.78p 547245
13/09/2012 12.78p 12.88p 12.12p 12.78p 405290
12/09/2012 12.28p 13.02p 12.05p 12.78p 581118
11/09/2012 12.58p 12.58p 11.99p 12.28p 452396
10/09/2012 12.38p 12.77p 12.28p 12.58p 609264

*Close Price adjusted for both dividends and splits