Columbus Energy Resources (CERP) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/08/2016 2.90p 3.00p 2.82p 2.85p 3347622
19/08/2016 2.90p 2.91p 2.82p 2.85p 1313190
18/08/2016 2.90p 2.97p 2.87p 2.90p 2326125
17/08/2016 2.92p 3.07p 2.89p 2.90p 1086456
16/08/2016 2.85p 2.95p 2.83p 2.92p 1385211
15/08/2016 2.95p 2.95p 2.82p 2.85p 1743445
12/08/2016 2.85p 2.95p 2.83p 2.95p 1814367
11/08/2016 2.97p 2.97p 2.85p 2.85p 1210139
10/08/2016 2.90p 2.97p 2.88p 2.95p 1821095
09/08/2016 2.90p 2.92p 2.82p 2.90p 2538481
08/08/2016 2.90p 2.91p 2.87p 2.90p 1061039
05/08/2016 2.95p 2.97p 2.83p 2.90p 1316559
04/08/2016 2.90p 2.96p 2.88p 2.95p 930337
03/08/2016 2.92p 2.95p 2.83p 2.90p 2184204
02/08/2016 3.00p 3.01p 2.83p 2.85p 5424109
01/08/2016 3.14p 3.15p 2.96p 3.00p 5947600
29/07/2016 3.29p 3.29p 3.13p 3.14p 7688176
28/07/2016 3.52p 3.88p 3.27p 3.29p 16328247
27/07/2016 3.34p 3.54p 3.29p 3.52p 4341586
26/07/2016 3.42p 3.42p 3.31p 3.34p 2246867
25/07/2016 3.42p 3.46p 3.37p 3.42p 2784855
22/07/2016 3.34p 3.47p 3.32p 3.42p 1144594
21/07/2016 3.42p 3.54p 3.27p 3.34p 2443772
20/07/2016 3.39p 3.47p 3.37p 3.42p 2727992
19/07/2016 3.59p 3.61p 3.39p 3.39p 3373970
18/07/2016 3.76p 4.24p 3.57p 3.59p 18579520
15/07/2016 3.37p 3.76p 3.37p 3.64p 8251089
14/07/2016 3.10p 3.45p 3.10p 3.37p 4200727
13/07/2016 3.14p 3.17p 3.07p 3.10p 1391095
12/07/2016 3.19p 3.20p 3.12p 3.14p 1672614
11/07/2016 3.19p 3.20p 3.17p 3.19p 811890
08/07/2016 3.19p 3.22p 3.17p 3.19p 2241302
07/07/2016 3.19p 3.25p 3.17p 3.19p 1901742
06/07/2016 3.32p 3.32p 3.17p 3.22p 1416844
05/07/2016 3.32p 3.34p 3.19p 3.32p 679691
04/07/2016 3.67p 3.68p 3.19p 3.32p 2181369
01/07/2016 3.42p 3.76p 3.37p 3.62p 2940608
30/06/2016 3.49p 3.50p 3.37p 3.42p 3227190
29/06/2016 3.14p 3.60p 3.14p 3.49p 10954033
28/06/2016 3.02p 3.17p 3.01p 3.14p 3147864
27/06/2016 3.32p 3.33p 2.97p 3.07p 4241463
24/06/2016 3.07p 3.57p 2.97p 3.32p 1880886
23/06/2016 3.34p 3.42p 3.34p 3.39p 2174814
22/06/2016 3.34p 3.42p 3.32p 3.34p 2124820
21/06/2016 3.37p 3.41p 3.31p 3.34p 2519457
20/06/2016 3.47p 3.47p 3.17p 3.37p 2462604
17/06/2016 3.42p 3.47p 3.30p 3.47p 2595027
16/06/2016 3.54p 3.67p 3.37p 3.42p 1943748
15/06/2016 3.44p 3.74p 3.37p 3.54p 4119050
14/06/2016 3.62p 3.76p 3.40p 3.44p 4624211
13/06/2016 3.74p 3.86p 3.42p 3.57p 2606467
10/06/2016 3.81p 3.84p 3.71p 3.74p 2519780
09/06/2016 3.84p 3.96p 3.78p 3.81p 3538070
08/06/2016 3.81p 3.86p 3.77p 3.84p 2760682
07/06/2016 3.81p 3.94p 3.78p 3.81p 2951913
06/06/2016 3.91p 3.92p 3.78p 3.81p 1948117
03/06/2016 3.91p 4.00p 3.79p 3.91p 3587665
02/06/2016 4.01p 4.02p 3.86p 3.91p 3427479
01/06/2016 4.21p 4.22p 3.78p 4.01p 4309628
31/05/2016 4.16p 4.41p 4.16p 4.21p 4603152
27/05/2016 4.36p 4.39p 4.08p 4.16p 3449031
26/05/2016 4.26p 4.55p 4.16p 4.36p 11244149
25/05/2016 4.06p 4.44p 3.96p 4.26p 9587501
24/05/2016 3.84p 4.16p 3.82p 4.09p 5958908
23/05/2016 3.89p 3.93p 3.82p 3.84p 1644514
20/05/2016 3.91p 3.96p 3.79p 3.86p 6904071
19/05/2016 3.64p 3.86p 3.63p 3.84p 16415319
18/05/2016 3.71p 3.71p 3.63p 3.64p 4158552
17/05/2016 3.69p 3.76p 3.57p 3.71p 13504567
16/05/2016 3.81p 3.81p 3.67p 3.69p 3301034
13/05/2016 3.91p 3.91p 3.76p 3.81p 4049869
12/05/2016 4.01p 4.01p 3.57p 3.91p 16773929
11/05/2016 4.01p 4.06p 3.96p 4.01p 6760000
10/05/2016 4.01p 4.06p 3.86p 4.01p 16538852
09/05/2016 4.11p 4.22p 3.99p 4.01p 3643902
06/05/2016 4.11p 4.16p 3.99p 4.11p 13756306
05/05/2016 4.66p 4.75p 3.97p 4.11p 65892744
04/05/2016 5.45p 5.74p 5.39p 5.45p 760302
03/05/2016 5.65p 5.74p 5.41p 5.45p 726865
29/04/2016 5.75p 5.88p 5.59p 5.65p 907328
28/04/2016 5.35p 5.89p 5.15p 5.75p 2303771
27/04/2016 6.14p 6.24p 4.95p 5.35p 2423290
26/04/2016 5.65p 5.94p 5.65p 5.75p 1236774
25/04/2016 5.65p 5.94p 5.25p 5.65p 1598261
22/04/2016 5.84p 5.90p 5.35p 5.65p 1176487
21/04/2016 5.65p 5.94p 5.39p 5.84p 4363110
20/04/2016 5.75p 6.32p 5.55p 5.65p 6643485
19/04/2016 5.25p 5.54p 4.75p 5.35p 5341379
18/04/2016 5.65p 5.75p 4.95p 5.15p 1964216
15/04/2016 5.75p 6.17p 5.57p 5.65p 1800146
14/04/2016 5.94p 6.03p 5.65p 5.75p 1166392
13/04/2016 5.84p 6.19p 5.76p 5.94p 1210456
12/04/2016 6.04p 6.19p 5.65p 5.84p 1862076
11/04/2016 5.75p 6.64p 5.75p 6.04p 3635339
08/04/2016 5.25p 6.22p 5.15p 5.75p 2516144
07/04/2016 5.45p 5.48p 5.21p 5.25p 1957940
06/04/2016 5.05p 5.55p 4.97p 5.45p 5569294
05/04/2016 5.15p 5.33p 4.97p 5.05p 1557334
04/04/2016 5.55p 5.55p 4.75p 5.15p 3558239
01/04/2016 5.84p 5.90p 5.37p 5.55p 2033871
31/03/2016 6.44p 6.51p 5.65p 5.84p 4988578
30/03/2016 5.75p 6.74p 5.39p 6.44p 6095431
29/03/2016 5.45p 6.14p 5.05p 5.75p 18017626
24/03/2016 5.25p 5.89p 5.21p 5.45p 6357332
23/03/2016 4.85p 5.24p 4.85p 5.05p 3416460
22/03/2016 5.15p 5.25p 4.81p 4.85p 1958929
21/03/2016 5.45p 5.54p 4.85p 5.15p 1248256
18/03/2016 5.55p 5.69p 5.45p 5.45p 1577849
17/03/2016 5.05p 5.75p 5.01p 5.55p 5369357
16/03/2016 5.05p 5.73p 4.79p 5.05p 6797075
15/03/2016 6.24p 6.50p 5.67p 5.84p 1324558
14/03/2016 5.84p 7.33p 5.84p 6.24p 3404018
11/03/2016 6.24p 6.34p 5.81p 5.84p 1170514
10/03/2016 6.44p 6.72p 6.10p 6.34p 2077485
09/03/2016 5.75p 7.73p 5.75p 6.44p 4897654
08/03/2016 6.04p 7.29p 5.92p 6.34p 2130322
07/03/2016 6.04p 6.33p 5.75p 6.04p 1126501
04/03/2016 6.04p 7.07p 5.92p 6.24p 5837384
03/03/2016 7.03p 8.12p 6.55p 7.92p 2834039
02/03/2016 6.83p 7.16p 6.47p 7.03p 918171
01/03/2016 7.03p 7.47p 6.54p 6.93p 2631862
29/02/2016 8.02p 8.27p 7.01p 7.03p 3355110
26/02/2016 7.33p 9.51p 7.13p 7.83p 9364122
25/02/2016 5.65p 7.71p 5.19p 6.83p 9629399
24/02/2016 4.16p 6.98p 4.16p 5.45p 17817076
23/02/2016 4.56p 4.56p 4.05p 4.26p 1072410
22/02/2016 4.66p 5.08p 4.37p 4.46p 1614208
19/02/2016 4.66p 4.85p 4.47p 4.66p 454299
18/02/2016 4.75p 5.15p 4.58p 4.66p 1051696
17/02/2016 4.66p 5.05p 4.16p 4.75p 1833676
16/02/2016 4.36p 4.99p 4.31p 4.66p 1461912
15/02/2016 4.46p 4.52p 4.02p 4.36p 1591879
12/02/2016 4.46p 4.75p 4.36p 4.46p 640912
11/02/2016 4.75p 4.85p 4.37p 4.46p 870871
10/02/2016 4.95p 5.01p 4.50p 4.85p 1131473
09/02/2016 5.25p 5.25p 4.77p 4.95p 1033214
08/02/2016 5.45p 5.55p 5.07p 5.25p 1304269
05/02/2016 5.05p 5.57p 5.05p 5.45p 1638580
04/02/2016 4.95p 5.15p 4.95p 5.05p 395399
03/02/2016 4.56p 5.11p 4.56p 4.85p 1213792
02/02/2016 4.46p 5.13p 4.46p 4.66p 1695202
01/02/2016 5.15p 5.29p 4.40p 4.46p 2868646
29/01/2016 5.15p 5.43p 4.81p 5.15p 1333633
28/01/2016 5.05p 5.35p 4.98p 5.15p 2510764
27/01/2016 4.66p 5.53p 4.44p 4.95p 3322488
26/01/2016 4.16p 4.75p 3.98p 4.66p 684757
25/01/2016 4.85p 4.93p 4.26p 4.56p 1285062
22/01/2016 4.36p 4.95p 4.16p 4.75p 1153357
21/01/2016 4.36p 4.54p 4.16p 4.46p 924534
20/01/2016 4.26p 4.56p 4.09p 4.26p 491299
19/01/2016 4.46p 4.68p 4.06p 4.36p 509614
18/01/2016 4.66p 4.66p 4.00p 4.46p 1307898
15/01/2016 5.05p 5.31p 4.20p 4.85p 1394266
14/01/2016 4.75p 5.69p 4.57p 5.05p 3521510
13/01/2016 3.76p 5.92p 3.57p 5.05p 9160459
12/01/2016 3.96p 4.06p 3.60p 3.76p 709995
11/01/2016 3.96p 4.10p 3.94p 3.96p 195887
08/01/2016 4.26p 4.26p 3.64p 3.86p 1685208
07/01/2016 4.36p 4.55p 3.98p 4.26p 1482550
06/01/2016 5.15p 5.15p 4.36p 4.66p 1903330
05/01/2016 5.05p 5.15p 4.60p 5.15p 896087
04/01/2016 5.25p 5.25p 4.48p 4.95p 1244232
31/12/2015 4.85p 5.65p 4.52p 5.25p 663021
30/12/2015 5.25p 5.33p 4.66p 4.85p 727236
29/12/2015 5.45p 5.64p 4.95p 5.25p 253268
24/12/2015 5.55p 5.88p 5.07p 5.45p 406853
23/12/2015 5.35p 5.89p 5.30p 5.55p 1589620
22/12/2015 5.45p 5.45p 4.97p 5.25p 815344
21/12/2015 5.84p 5.88p 5.06p 5.45p 2030489
18/12/2015 5.55p 6.28p 5.53p 5.84p 1338672
17/12/2015 5.84p 6.10p 5.39p 5.55p 746447
16/12/2015 6.14p 6.30p 5.68p 5.84p 1023802
15/12/2015 6.04p 6.87p 5.94p 6.14p 1866514
14/12/2015 5.05p 6.83p 4.62p 6.04p 5033656
11/12/2015 5.45p 6.93p 5.45p 5.75p 3605188
10/12/2015 4.36p 5.94p 3.97p 5.45p 4828268
09/12/2015 4.66p 5.25p 4.07p 4.36p 3185822
08/12/2015 4.95p 5.33p 2.85p 4.85p 22419638
07/12/2015 6.93p 7.83p 4.36p 4.46p 8850073
04/12/2015 8.42p 9.91p 7.45p 8.42p 1544129
03/12/2015 8.42p 8.72p 7.44p 8.42p 852168
02/12/2015 8.91p 8.91p 8.02p 8.42p 822092
01/12/2015 9.41p 9.85p 7.92p 8.91p 1054180
30/11/2015 10.40p 10.90p 9.41p 9.41p 617451
27/11/2015 10.40p 11.49p 9.33p 10.40p 959546
26/11/2015 9.41p 13.77p 8.97p 10.40p 5609760
25/11/2015 8.91p 9.69p 8.26p 9.41p 776028
24/11/2015 7.43p 9.91p 7.43p 8.91p 1761307
23/11/2015 7.43p 7.88p 7.05p 7.43p 599111
20/11/2015 7.92p 8.26p 7.43p 7.43p 361287
19/11/2015 8.42p 8.72p 7.44p 7.92p 655380
18/11/2015 8.42p 9.91p 8.42p 8.42p 896578
17/11/2015 8.42p 9.61p 8.30p 8.42p 1445804
16/11/2015 7.43p 9.41p 7.37p 8.42p 718225
13/11/2015 7.43p 8.91p 7.43p 7.43p 1003099
12/11/2015 8.42p 8.91p 5.94p 7.43p 1163786
11/11/2015 8.91p 8.91p 8.14p 8.42p 794542
10/11/2015 8.91p 10.40p 8.23p 8.91p 1120172
09/11/2015 8.91p 9.87p 8.26p 8.91p 1071468
06/11/2015 9.41p 10.90p 9.13p 9.91p 2350379

*Close Price adjusted for both dividends and splits