Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2025 200.50p 201.00p 193.20p 193.60p 74945
16/04/2025 194.60p 198.60p 194.51p 196.60p 65742
15/04/2025 198.80p 199.60p 193.60p 194.20p 35746
14/04/2025 198.20p 205.00p 187.00p 195.40p 170851
11/04/2025 213.00p 214.61p 198.00p 199.00p 48295
10/04/2025 215.00p 229.50p 215.00p 215.00p 97448
09/04/2025 229.00p 237.00p 214.00p 214.00p 36251
08/04/2025 210.00p 232.50p 210.00p 230.00p 85791
07/04/2025 214.50p 219.00p 201.50p 214.00p 97606
04/04/2025 217.00p 225.50p 217.00p 221.50p 107572
03/04/2025 241.50p 242.00p 217.42p 219.00p 158753
02/04/2025 243.00p 246.00p 238.48p 245.50p 13115
01/04/2025 240.50p 242.00p 237.00p 241.00p 9191
31/03/2025 252.00p 255.00p 224.00p 239.00p 215676
28/03/2025 252.50p 256.25p 252.50p 254.00p 41146
27/03/2025 249.00p 255.01p 242.68p 253.00p 54889
26/03/2025 234.00p 257.00p 230.00p 257.00p 120783
25/03/2025 234.00p 246.00p 234.00p 244.00p 30722
24/03/2025 255.00p 262.19p 236.50p 244.50p 31956
21/03/2025 259.50p 265.50p 256.50p 256.50p 378675
20/03/2025 266.00p 272.50p 261.00p 261.50p 6218
19/03/2025 265.00p 269.50p 264.00p 265.50p 25145
18/03/2025 264.00p 270.50p 257.10p 266.00p 22344
17/03/2025 267.00p 267.00p 257.00p 267.00p 3944
14/03/2025 259.00p 267.00p 255.15p 267.00p 36119
13/03/2025 254.50p 260.50p 247.00p 260.50p 11645
12/03/2025 270.00p 270.00p 248.50p 252.50p 34478
11/03/2025 253.00p 272.59p 250.50p 268.00p 43295
10/03/2025 247.00p 255.50p 242.25p 255.50p 59420
07/03/2025 254.00p 254.50p 243.35p 252.50p 59674
06/03/2025 260.50p 260.50p 247.46p 254.00p 21064
05/03/2025 248.00p 264.60p 241.19p 258.00p 43043
04/03/2025 248.50p 258.95p 241.00p 247.50p 100845
03/03/2025 263.50p 263.50p 247.50p 260.00p 87487
28/02/2025 264.50p 274.00p 258.00p 264.50p 53868
27/02/2025 279.50p 280.00p 265.50p 270.50p 36831
26/02/2025 284.00p 288.50p 276.50p 276.50p 54310
25/02/2025 289.50p 289.50p 279.50p 281.00p 38073
24/02/2025 291.00p 294.50p 282.00p 290.00p 14530
21/02/2025 291.50p 295.50p 291.00p 291.00p 4751
20/02/2025 296.50p 296.50p 291.50p 291.50p 21576
19/02/2025 282.00p 303.65p 278.52p 297.00p 61754
18/02/2025 279.00p 279.50p 270.26p 276.00p 15315
17/02/2025 274.50p 282.35p 270.50p 275.00p 102517
14/02/2025 277.00p 284.00p 275.65p 284.00p 17306
13/02/2025 281.00p 286.50p 276.50p 280.00p 17315
12/02/2025 294.00p 294.00p 277.50p 281.50p 12337
11/02/2025 290.50p 296.00p 286.00p 286.00p 26626
10/02/2025 294.50p 299.00p 288.00p 288.00p 35846
07/02/2025 304.00p 315.00p 280.50p 290.00p 92357
06/02/2025 317.00p 324.00p 306.04p 312.00p 22176
05/02/2025 319.50p 319.50p 311.90p 314.00p 17111
04/02/2025 315.50p 319.50p 310.50p 319.50p 10012
03/02/2025 310.00p 317.00p 302.00p 314.00p 323339
31/01/2025 318.00p 318.00p 302.00p 309.50p 78935
30/01/2025 318.00p 318.00p 307.50p 314.00p 25342
29/01/2025 326.00p 327.50p 315.60p 318.50p 37014
28/01/2025 313.50p 326.50p 311.00p 326.50p 37234
27/01/2025 320.00p 324.00p 308.50p 319.50p 34391
24/01/2025 320.00p 334.00p 320.00p 325.50p 80242
23/01/2025 326.00p 331.00p 317.50p 329.00p 12093
22/01/2025 330.50p 334.50p 318.00p 326.00p 27961
21/01/2025 326.00p 333.50p 323.00p 331.50p 25647
20/01/2025 321.50p 335.00p 320.00p 325.00p 17186
17/01/2025 330.00p 341.77p 326.00p 330.00p 71449
16/01/2025 316.50p 329.50p 316.50p 325.00p 20340
15/01/2025 320.50p 329.50p 318.75p 327.00p 50451
14/01/2025 329.50p 333.50p 310.00p 325.00p 19439
13/01/2025 330.00p 330.00p 317.00p 322.00p 24763
10/01/2025 320.50p 330.00p 316.58p 330.00p 45667
09/01/2025 319.50p 321.00p 306.80p 317.50p 48900
08/01/2025 319.50p 320.00p 312.00p 318.50p 49000
07/01/2025 313.00p 320.00p 310.50p 315.00p 73341
06/01/2025 308.00p 313.00p 300.50p 312.00p 35258
03/01/2025 310.00p 317.00p 296.53p 308.50p 38551
02/01/2025 302.00p 311.00p 294.00p 311.00p 75589
31/12/2024 298.00p 298.00p 293.00p 293.00p 16848
30/12/2024 304.00p 304.00p 294.00p 296.50p 15470
27/12/2024 300.00p 308.00p 294.50p 299.50p 47520
24/12/2024 292.50p 305.00p 289.00p 305.00p 19247
23/12/2024 284.00p 295.50p 280.00p 295.50p 33627
20/12/2024 284.00p 289.00p 275.50p 279.50p 98321
19/12/2024 275.50p 285.50p 274.00p 285.50p 27320
18/12/2024 280.00p 285.00p 273.00p 285.00p 52790
17/12/2024 281.50p 285.02p 272.62p 280.00p 38012
16/12/2024 271.50p 285.00p 271.50p 280.00p 88171
13/12/2024 262.00p 271.50p 254.50p 271.50p 121294
12/12/2024 242.00p 261.50p 242.00p 261.50p 56185
11/12/2024 244.00p 253.00p 235.00p 253.00p 55464
10/12/2024 242.00p 253.00p 239.00p 240.00p 129890
09/12/2024 234.00p 249.00p 234.00p 249.00p 87774
06/12/2024 234.00p 240.50p 234.00p 239.50p 34935
05/12/2024 240.00p 244.00p 234.96p 240.00p 38593
04/12/2024 240.00p 248.50p 237.32p 246.00p 50877
03/12/2024 238.00p 245.50p 236.00p 245.50p 23081
02/12/2024 238.00p 244.00p 234.50p 244.00p 27060
29/11/2024 227.00p 237.50p 223.16p 237.00p 58047
28/11/2024 225.00p 228.50p 221.00p 225.00p 23972
27/11/2024 227.00p 233.50p 225.50p 232.00p 18787
26/11/2024 234.00p 237.50p 229.36p 229.50p 27946
25/11/2024 243.50p 243.50p 230.49p 235.50p 54182
22/11/2024 244.00p 244.50p 235.82p 240.00p 69290
21/11/2024 230.00p 243.50p 227.50p 243.50p 32991
20/11/2024 220.50p 231.00p 216.50p 229.50p 129341
19/11/2024 217.00p 221.00p 213.38p 221.00p 26630
18/11/2024 213.00p 215.00p 212.00p 215.00p 15079
15/11/2024 212.00p 215.00p 209.92p 213.00p 31485
14/11/2024 212.00p 214.00p 207.50p 214.00p 43576
13/11/2024 213.00p 214.00p 207.50p 214.00p 31992
12/11/2024 212.00p 214.00p 209.00p 214.00p 32504
11/11/2024 219.50p 219.50p 212.50p 214.00p 44100
08/11/2024 216.00p 220.00p 212.00p 220.00p 49183
07/11/2024 217.00p 218.00p 209.00p 218.00p 31206
06/11/2024 209.00p 218.00p 209.00p 218.00p 41522
05/11/2024 216.50p 218.00p 209.50p 214.00p 23866
04/11/2024 211.00p 215.50p 209.00p 213.00p 19161
01/11/2024 211.50p 214.00p 204.00p 214.00p 42685
31/10/2024 212.50p 212.50p 204.00p 211.00p 46126
30/10/2024 217.00p 218.00p 210.50p 211.50p 68300
29/10/2024 215.50p 217.50p 209.00p 217.00p 25341
28/10/2024 208.50p 215.50p 205.50p 215.50p 62136
25/10/2024 210.00p 214.00p 208.50p 214.00p 24826
24/10/2024 212.50p 217.01p 211.50p 219.00p 15261
23/10/2024 209.00p 219.00p 209.00p 219.00p 35125
22/10/2024 205.50p 214.00p 205.00p 214.00p 81442
21/10/2024 219.00p 219.00p 205.50p 213.50p 67979
18/10/2024 219.00p 219.00p 212.50p 219.00p 37766
17/10/2024 210.00p 218.50p 210.00p 216.50p 30606
16/10/2024 218.00p 219.00p 210.50p 219.00p 51156
15/10/2024 219.00p 219.00p 210.50p 213.00p 28225
14/10/2024 214.00p 215.50p 210.00p 215.50p 41602
11/10/2024 212.00p 216.50p 212.00p 216.50p 27501
10/10/2024 216.00p 217.00p 212.76p 215.50p 53835
09/10/2024 215.50p 220.50p 213.50p 214.50p 60353
08/10/2024 216.00p 218.00p 212.00p 218.00p 83620
07/10/2024 210.50p 216.50p 210.16p 216.00p 119519
04/10/2024 208.50p 218.00p 208.50p 214.00p 64336
03/10/2024 203.50p 209.50p 202.50p 209.50p 57396
02/10/2024 199.60p 204.00p 197.30p 203.00p 334917
01/10/2024 200.00p 200.00p 196.00p 199.20p 55744
30/09/2024 201.00p 201.00p 196.60p 199.00p 86473
27/09/2024 197.00p 201.50p 192.20p 198.40p 379743
26/09/2024 202.00p 202.00p 192.80p 192.80p 83368
25/09/2024 202.00p 204.00p 200.00p 201.00p 38865
24/09/2024 206.00p 206.50p 200.00p 203.50p 280737
23/09/2024 213.50p 213.50p 203.50p 203.50p 60484
20/09/2024 222.50p 231.00p 211.00p 211.00p 241323
19/09/2024 219.50p 234.50p 219.50p 225.00p 122318
18/09/2024 219.00p 219.50p 210.50p 217.00p 40251
17/09/2024 208.00p 218.00p 208.00p 215.50p 28699
16/09/2024 206.00p 214.00p 205.00p 214.00p 36075
13/09/2024 204.00p 207.50p 200.00p 206.00p 112767
12/09/2024 204.50p 210.03p 200.00p 204.50p 172244
11/09/2024 217.00p 219.19p 208.00p 208.00p 45773
10/09/2024 226.50p 226.50p 217.50p 217.50p 57105
09/09/2024 227.50p 227.50p 219.60p 227.00p 19426
06/09/2024 227.50p 228.49p 223.00p 223.00p 51608
05/09/2024 223.50p 230.00p 223.50p 230.00p 48028
04/09/2024 215.50p 229.00p 212.00p 227.00p 42164
03/09/2024 228.00p 228.00p 219.00p 224.50p 47057
02/09/2024 229.50p 230.00p 222.00p 225.00p 25147
30/08/2024 228.00p 229.83p 224.00p 226.00p 41004
29/08/2024 230.00p 230.00p 224.50p 227.00p 47138
28/08/2024 230.00p 235.50p 224.50p 228.50p 65541
27/08/2024 230.50p 237.50p 226.00p 235.00p 57343
23/08/2024 232.00p 232.50p 225.50p 230.00p 27909
22/08/2024 228.00p 235.00p 227.00p 231.00p 41230
21/08/2024 232.00p 232.00p 224.00p 230.00p 68484
20/08/2024 223.50p 232.00p 222.00p 227.50p 111383
19/08/2024 221.50p 229.00p 214.00p 228.00p 95930
16/08/2024 219.00p 224.00p 216.50p 218.50p 92821
15/08/2024 216.00p 221.50p 215.50p 221.50p 106292
14/08/2024 222.00p 222.50p 216.00p 220.00p 42936
13/08/2024 224.00p 230.00p 214.50p 220.50p 145593
12/08/2024 217.00p 230.00p 215.50p 228.00p 141561
09/08/2024 221.50p 222.28p 213.30p 217.00p 102488
08/08/2024 205.00p 220.50p 201.00p 218.00p 113410
07/08/2024 196.20p 206.50p 188.60p 206.50p 178174
06/08/2024 194.00p 194.00p 184.60p 190.00p 106193
05/08/2024 189.00p 192.88p 180.57p 185.80p 206107
02/08/2024 192.00p 192.00p 180.80p 189.20p 163918
01/08/2024 191.00p 193.00p 188.39p 189.60p 435405
31/07/2024 187.00p 195.00p 186.40p 190.80p 697474
30/07/2024 187.00p 192.80p 187.00p 192.80p 19518
29/07/2024 195.00p 195.00p 187.60p 190.00p 41589
26/07/2024 190.80p 193.40p 187.60p 192.40p 49490
25/07/2024 188.20p 192.80p 183.60p 189.00p 63137
24/07/2024 182.00p 192.80p 182.00p 189.00p 76601
23/07/2024 188.80p 188.80p 183.58p 183.60p 32967
22/07/2024 184.40p 190.60p 184.40p 186.00p 41245
19/07/2024 185.80p 191.00p 184.80p 189.80p 27128
18/07/2024 193.00p 193.00p 188.80p 191.00p 81208
17/07/2024 193.00p 193.00p 188.40p 190.00p 58671
16/07/2024 193.00p 193.00p 188.40p 190.80p 71584
15/07/2024 193.00p 193.00p 186.20p 187.00p 140712
12/07/2024 187.00p 191.60p 187.00p 190.20p 271352
11/07/2024 180.20p 187.60p 180.20p 186.20p 131418
10/07/2024 182.60p 186.00p 182.40p 185.00p 52022
09/07/2024 184.80p 186.80p 180.20p 184.20p 83006
08/07/2024 187.00p 189.13p 182.00p 182.00p 93533

*Close Price adjusted for both dividends and splits