Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/05/2024 170.40p 172.80p 168.00p 168.40p 66048
30/04/2024 170.00p 174.00p 167.00p 170.00p 231969
29/04/2024 169.40p 171.20p 166.60p 170.00p 105779
26/04/2024 171.80p 174.20p 169.68p 170.40p 145214
25/04/2024 170.00p 172.40p 168.40p 168.80p 52816
24/04/2024 168.60p 172.21p 166.74p 169.20p 87016
23/04/2024 166.80p 172.20p 165.39p 170.60p 73945
22/04/2024 168.80p 170.00p 165.40p 168.40p 51619
19/04/2024 166.40p 166.40p 157.60p 165.60p 167740
18/04/2024 164.00p 167.41p 161.20p 161.80p 232009
17/04/2024 158.00p 166.60p 158.00p 164.80p 80278
16/04/2024 165.00p 165.80p 161.00p 161.00p 213212
15/04/2024 169.60p 171.80p 164.80p 165.20p 345918
12/04/2024 174.20p 174.60p 170.13p 172.00p 135942
11/04/2024 170.40p 174.20p 169.40p 169.80p 104235
10/04/2024 173.00p 173.60p 170.64p 172.40p 109063
09/04/2024 176.00p 176.00p 170.60p 173.00p 1005987
08/04/2024 169.20p 175.40p 169.00p 170.40p 163254
05/04/2024 177.00p 177.00p 169.80p 170.00p 111758
04/04/2024 175.60p 175.60p 170.40p 171.40p 82648
03/04/2024 175.20p 175.20p 168.60p 173.40p 116846
02/04/2024 172.80p 178.00p 168.40p 171.00p 215222
28/03/2024 169.20p 179.00p 169.20p 175.00p 260531
27/03/2024 166.00p 168.60p 164.80p 167.00p 124857
26/03/2024 158.60p 165.40p 158.60p 165.00p 112858
25/03/2024 162.00p 163.20p 155.00p 161.00p 195607
22/03/2024 155.00p 161.47p 155.00p 161.00p 135520
21/03/2024 150.80p 156.80p 150.80p 155.20p 142959
20/03/2024 140.00p 144.80p 140.00p 150.80p 156439
19/03/2024 140.00p 145.00p 139.20p 144.80p 621384
18/03/2024 135.40p 141.40p 135.00p 140.20p 392668
15/03/2024 132.40p 139.00p 128.20p 139.00p 1659553
14/03/2024 128.00p 132.40p 126.25p 132.20p 152645
13/03/2024 127.00p 127.69p 123.42p 127.20p 212084
12/03/2024 124.00p 125.60p 122.40p 123.80p 129640
11/03/2024 124.80p 124.80p 119.00p 123.00p 182175
08/03/2024 121.80p 124.60p 120.20p 121.40p 107685
07/03/2024 123.60p 125.04p 120.40p 123.20p 283060
06/03/2024 117.00p 123.20p 117.00p 123.00p 178625
05/03/2024 118.20p 119.00p 116.00p 117.60p 163717
04/03/2024 119.00p 122.20p 119.00p 119.00p 191977
01/03/2024 114.40p 120.80p 114.40p 119.40p 360762
29/02/2024 118.00p 118.00p 114.60p 115.80p 312027
28/02/2024 117.80p 117.80p 114.60p 115.00p 373292
27/02/2024 114.40p 118.40p 113.20p 118.00p 322711
26/02/2024 113.40p 114.80p 111.00p 114.40p 149838
23/02/2024 113.40p 115.40p 109.60p 113.40p 163229
22/02/2024 112.40p 115.20p 112.40p 115.20p 208902
21/02/2024 111.80p 115.40p 109.20p 114.20p 311575
20/02/2024 116.40p 116.80p 111.80p 111.80p 230701
19/02/2024 117.80p 119.80p 117.00p 117.60p 163701
16/02/2024 120.00p 121.74p 118.80p 120.80p 151979
15/02/2024 122.40p 122.55p 117.40p 121.00p 175274
14/02/2024 121.80p 125.60p 119.57p 124.40p 86465
13/02/2024 118.00p 126.45p 118.00p 121.80p 205060
12/02/2024 120.40p 121.00p 115.49p 120.40p 285760
09/02/2024 124.00p 127.60p 118.92p 120.20p 222442
08/02/2024 126.00p 126.80p 122.80p 122.80p 144480
07/02/2024 130.00p 132.00p 126.02p 127.00p 550720
06/02/2024 135.20p 138.40p 131.00p 132.20p 241712
05/02/2024 135.00p 138.60p 134.62p 136.20p 189443
02/02/2024 139.60p 140.00p 135.60p 138.00p 274982
01/02/2024 144.00p 145.60p 139.60p 140.00p 101292
31/01/2024 144.40p 145.00p 138.20p 145.00p 272562
30/01/2024 147.40p 147.60p 143.00p 143.00p 50158
29/01/2024 144.20p 149.00p 142.40p 147.20p 50498
26/01/2024 139.60p 145.60p 139.40p 144.60p 101751
25/01/2024 140.80p 144.00p 138.60p 141.00p 141895
24/01/2024 144.00p 146.40p 142.20p 144.80p 48891
23/01/2024 146.80p 148.00p 143.20p 146.40p 60922
22/01/2024 147.40p 148.80p 144.56p 145.00p 171701
19/01/2024 152.40p 152.40p 148.40p 148.40p 162598
18/01/2024 152.60p 155.60p 147.80p 148.40p 458149
17/01/2024 157.40p 160.00p 151.07p 152.80p 200172
16/01/2024 161.80p 162.40p 159.80p 159.80p 77424
15/01/2024 163.60p 165.40p 163.20p 164.60p 73734
12/01/2024 161.60p 167.20p 161.60p 166.40p 107982
11/01/2024 161.60p 167.00p 161.60p 163.20p 136336
10/01/2024 163.20p 165.20p 162.03p 163.20p 49359
09/01/2024 162.20p 165.80p 162.20p 165.20p 75391
08/01/2024 162.20p 168.60p 162.20p 166.20p 79436
05/01/2024 165.00p 166.30p 164.20p 165.00p 93617
04/01/2024 166.00p 167.80p 163.00p 166.00p 1325179
03/01/2024 167.80p 169.57p 164.00p 167.60p 123815
02/01/2024 170.00p 170.60p 165.60p 167.00p 119146
29/12/2023 169.00p 172.00p 168.40p 169.60p 65273
28/12/2023 173.80p 177.00p 167.00p 169.60p 113467
27/12/2023 161.20p 174.06p 153.00p 168.00p 164623
22/12/2023 165.40p 170.00p 158.20p 161.20p 136289
21/12/2023 155.20p 166.60p 155.20p 160.80p 198671
20/12/2023 150.00p 164.60p 150.00p 154.40p 342524
19/12/2023 149.40p 150.00p 145.00p 149.20p 130480
18/12/2023 140.00p 147.00p 139.20p 144.80p 210002
15/12/2023 145.80p 150.00p 137.40p 137.40p 389284
14/12/2023 137.40p 148.20p 137.40p 146.20p 92913
13/12/2023 137.40p 139.34p 137.40p 137.80p 30906
12/12/2023 141.00p 141.00p 137.40p 139.00p 110149
11/12/2023 136.00p 144.60p 136.00p 138.00p 47964
08/12/2023 137.80p 140.00p 136.00p 139.80p 585597
07/12/2023 137.20p 143.60p 137.20p 140.00p 90734
06/12/2023 133.60p 141.57p 133.60p 138.40p 69924
05/12/2023 137.60p 142.80p 133.60p 137.80p 35277
04/12/2023 138.80p 144.20p 138.00p 141.00p 90335
01/12/2023 145.00p 147.40p 138.00p 140.60p 161425
30/11/2023 149.80p 151.80p 148.40p 148.40p 63167
29/11/2023 148.60p 152.80p 147.60p 149.80p 114614
28/11/2023 148.60p 152.61p 148.60p 150.60p 111970
27/11/2023 152.60p 153.80p 148.80p 149.00p 55872
24/11/2023 148.80p 154.00p 148.80p 151.80p 43251
23/11/2023 151.60p 155.60p 149.40p 150.00p 226100
22/11/2023 148.00p 156.01p 148.00p 155.40p 60100
21/11/2023 152.40p 155.60p 147.20p 149.40p 93313
20/11/2023 155.00p 159.60p 152.00p 153.20p 90906
17/11/2023 162.00p 163.00p 156.00p 156.50p 58819
16/11/2023 163.00p 165.00p 158.00p 159.50p 58309
15/11/2023 167.00p 170.00p 163.50p 164.00p 395004
14/11/2023 166.00p 168.00p 161.63p 165.50p 85090
13/11/2023 164.00p 171.43p 160.50p 169.00p 296988
10/11/2023 162.50p 162.50p 155.50p 160.50p 134807
09/11/2023 166.50p 167.00p 161.28p 163.50p 50652
08/11/2023 162.50p 166.50p 162.00p 166.50p 175967
07/11/2023 172.00p 175.00p 165.00p 167.00p 125655
06/11/2023 175.00p 177.00p 167.84p 172.00p 149119
03/11/2023 171.50p 174.00p 168.78p 173.50p 130216
02/11/2023 163.00p 172.00p 161.50p 170.00p 142521
01/11/2023 158.50p 163.00p 156.00p 162.50p 221491
31/10/2023 159.00p 164.50p 154.88p 156.00p 233756
30/10/2023 164.00p 165.00p 159.11p 161.50p 114560
27/10/2023 156.50p 168.00p 155.00p 165.00p 236635
26/10/2023 157.00p 160.50p 156.00p 159.50p 110563
25/10/2023 158.00p 163.50p 155.88p 159.00p 76250
24/10/2023 156.50p 165.00p 155.00p 163.00p 375366
23/10/2023 159.00p 159.00p 153.00p 156.50p 147092
20/10/2023 155.50p 159.50p 154.50p 156.00p 374951
19/10/2023 163.00p 168.60p 157.10p 158.50p 14425
18/10/2023 168.00p 168.00p 163.00p 165.00p 189299
17/10/2023 164.50p 172.00p 163.00p 163.00p 299361
16/10/2023 168.00p 169.50p 162.50p 164.50p 315568
13/10/2023 172.00p 176.50p 165.50p 166.00p 198032
12/10/2023 184.00p 184.00p 170.00p 172.00p 280954
11/10/2023 183.00p 189.00p 179.00p 181.00p 243982
10/10/2023 181.84p 185.00p 177.38p 183.60p 338319
09/10/2023 182.00p 188.20p 176.62p 178.00p 435057
06/10/2023 176.60p 186.66p 173.80p 181.96p 370099
05/10/2023 269.70p 273.60p 261.00p 269.10p 287846
04/10/2023 261.60p 272.40p 258.60p 260.70p 176471
03/10/2023 268.50p 268.80p 260.17p 268.80p 358965
02/10/2023 260.10p 273.30p 258.90p 268.20p 356104
29/09/2023 265.50p 268.50p 258.51p 260.70p 264349
28/09/2023 262.50p 273.30p 262.50p 265.50p 262376
27/09/2023 269.70p 273.30p 264.00p 268.50p 136634
26/09/2023 261.90p 265.50p 259.50p 264.60p 69537
25/09/2023 265.50p 270.54p 258.90p 261.90p 174925
22/09/2023 255.00p 270.00p 252.00p 264.90p 260761
21/09/2023 258.00p 262.20p 253.50p 257.70p 143914
20/09/2023 259.50p 262.50p 254.10p 258.00p 190243
19/09/2023 258.90p 261.60p 254.10p 258.60p 222953
18/09/2023 262.50p 273.90p 251.70p 255.00p 291089
15/09/2023 252.00p 264.60p 248.10p 261.30p 410227
14/09/2023 228.90p 250.80p 224.70p 249.00p 339376
13/09/2023 236.10p 239.10p 230.40p 232.50p 211034
12/09/2023 251.70p 251.70p 235.50p 236.10p 170764
11/09/2023 249.00p 253.20p 239.70p 244.50p 206439
08/09/2023 254.10p 258.60p 245.10p 246.90p 157091
07/09/2023 261.30p 261.30p 251.70p 253.20p 94416
06/09/2023 253.50p 258.60p 252.60p 253.50p 104001
05/09/2023 252.90p 258.60p 252.00p 254.10p 142070
04/09/2023 258.60p 266.70p 255.48p 256.50p 158051
01/09/2023 265.50p 269.10p 253.20p 256.50p 411268
31/08/2023 262.50p 274.50p 256.80p 258.00p 3993843
30/08/2023 249.60p 260.40p 246.00p 256.80p 205253
29/08/2023 246.90p 249.60p 243.00p 247.80p 137312
25/08/2023 260.10p 260.10p 242.70p 243.00p 272531
24/08/2023 257.10p 259.50p 253.20p 253.80p 166174
23/08/2023 263.70p 266.70p 256.76p 259.20p 97756
22/08/2023 256.80p 271.90p 256.80p 267.30p 140365
21/08/2023 252.60p 265.80p 252.60p 262.20p 161819
18/08/2023 263.10p 263.10p 247.27p 257.10p 493197
17/08/2023 280.50p 280.50p 256.50p 259.50p 313881
16/08/2023 270.30p 275.70p 266.10p 274.20p 117335
15/08/2023 277.50p 280.20p 271.80p 272.40p 132426
14/08/2023 277.50p 286.50p 274.50p 276.60p 173371
11/08/2023 282.60p 284.10p 266.10p 282.60p 299220
10/08/2023 279.00p 290.40p 279.00p 288.00p 197767
09/08/2023 270.00p 281.31p 270.00p 280.50p 118405
08/08/2023 270.90p 274.20p 268.20p 270.60p 237392
07/08/2023 270.30p 276.90p 269.70p 275.10p 269781
04/08/2023 267.00p 274.71p 265.81p 274.20p 186797
03/08/2023 263.10p 266.70p 255.60p 266.40p 443894
02/08/2023 263.40p 268.80p 260.70p 263.40p 168843
01/08/2023 272.10p 272.10p 262.50p 267.30p 421837
31/07/2023 273.30p 273.30p 261.60p 265.80p 259443
28/07/2023 270.00p 273.60p 265.20p 267.90p 227759
27/07/2023 274.80p 285.30p 274.80p 276.30p 369653
26/07/2023 272.70p 284.10p 270.60p 282.00p 241968
25/07/2023 263.10p 280.20p 263.10p 277.50p 226984
24/07/2023 258.60p 273.30p 258.60p 269.40p 188562
21/07/2023 263.70p 266.40p 255.72p 263.10p 1058730
20/07/2023 268.50p 271.20p 257.70p 257.70p 341653
19/07/2023 267.00p 275.40p 265.73p 270.00p 140589

*Close Price adjusted for both dividends and splits