Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
05/07/2024 189.00p 192.50p 185.50p 187.50p 229084
04/07/2024 184.00p 188.50p 182.00p 188.50p 66188
03/07/2024 180.00p 184.50p 179.00p 184.50p 209659
02/07/2024 180.00p 182.50p 177.00p 179.00p 73454
01/07/2024 181.00p 183.00p 176.50p 182.50p 175039
28/06/2024 184.00p 184.00p 176.00p 177.00p 207117
27/06/2024 174.00p 184.00p 172.00p 180.50p 205836
26/06/2024 181.00p 182.57p 172.50p 173.50p 137510
25/06/2024 184.00p 189.50p 177.50p 177.50p 45210
24/06/2024 180.00p 187.95p 178.50p 183.00p 164979
21/06/2024 183.00p 186.87p 180.00p 181.50p 67276
20/06/2024 185.00p 186.00p 179.00p 183.00p 132358
19/06/2024 183.00p 188.38p 182.00p 184.00p 135760
18/06/2024 173.50p 182.50p 168.50p 182.50p 149401
17/06/2024 171.50p 174.00p 169.50p 171.50p 170793
14/06/2024 172.50p 175.00p 168.76p 170.50p 215538
13/06/2024 185.50p 190.50p 167.50p 167.50p 395631
12/06/2024 191.00p 191.00p 177.77p 186.50p 597341
11/06/2024 176.50p 200.60p 175.00p 186.50p 401375
10/06/2024 169.00p 173.45p 167.00p 171.50p 110080
07/06/2024 166.00p 171.50p 166.00p 169.50p 160163
06/06/2024 171.00p 178.00p 166.00p 166.00p 82215
05/06/2024 181.00p 181.00p 171.94p 171.94p 105506
04/06/2024 184.94p 187.96p 174.58p 175.74p 317492
03/06/2024 186.24p 193.88p 184.12p 184.12p 80578
31/05/2024 189.70p 191.76p 187.30p 190.78p 180056
30/05/2024 190.00p 192.20p 182.16p 190.18p 120950
29/05/2024 192.64p 194.80p 184.22p 184.22p 73822
28/05/2024 189.00p 194.84p 187.00p 191.38p 172354
24/05/2024 192.00p 198.92p 187.02p 189.20p 164600
23/05/2024 244.65p 255.48p 239.79p 249.74p 337921
22/05/2024 250.76p 257.32p 242.35p 248.47p 333342
21/05/2024 252.29p 257.39p 247.45p 250.00p 236020
20/05/2024 240.82p 261.46p 240.82p 252.80p 296486
17/05/2024 233.18p 247.19p 229.61p 245.15p 255860
16/05/2024 229.35p 237.51p 228.08p 230.63p 153016
15/05/2024 233.18p 236.88p 224.26p 231.14p 108830
14/05/2024 229.35p 232.41p 227.32p 231.14p 162009
13/05/2024 220.44p 231.09p 220.44p 229.35p 144306
10/05/2024 220.18p 226.78p 214.83p 225.28p 255843
09/05/2024 213.81p 219.93p 213.81p 218.40p 68333
08/05/2024 217.63p 218.87p 213.05p 218.40p 125769
07/05/2024 210.50p 217.89p 210.50p 216.61p 81606
03/05/2024 208.97p 216.61p 206.42p 215.08p 78860
02/05/2024 213.81p 215.19p 206.16p 206.16p 199026
01/05/2024 217.12p 220.18p 214.06p 214.57p 51835
30/04/2024 216.61p 221.71p 212.79p 216.61p 182052
29/04/2024 215.85p 218.14p 212.28p 216.61p 83016
26/04/2024 218.91p 221.96p 216.20p 217.12p 113965
25/04/2024 216.61p 219.67p 214.57p 215.08p 41451
24/04/2024 214.83p 219.43p 212.46p 215.59p 68291
23/04/2024 212.54p 219.42p 210.74p 217.38p 58033
22/04/2024 215.08p 216.61p 210.75p 214.57p 40511
19/04/2024 212.03p 212.03p 200.81p 211.01p 131644
18/04/2024 208.97p 213.31p 205.40p 206.16p 182083
17/04/2024 201.32p 212.28p 201.32p 209.99p 63003
16/04/2024 210.24p 211.26p 205.15p 205.15p 167331
15/04/2024 216.10p 218.91p 209.99p 210.50p 271480
12/04/2024 221.96p 222.47p 216.78p 219.16p 106689
11/04/2024 217.12p 221.96p 215.85p 216.36p 81805
10/04/2024 220.44p 221.20p 217.43p 219.67p 85594
09/04/2024 224.26p 224.26p 217.38p 220.44p 789509
08/04/2024 215.59p 223.49p 215.34p 217.12p 128123
05/04/2024 225.53p 225.53p 216.36p 216.61p 87709
04/04/2024 223.75p 223.75p 217.12p 218.40p 64863
03/04/2024 223.24p 223.24p 214.83p 220.95p 91702
02/04/2024 220.18p 226.81p 214.57p 217.89p 168908
28/03/2024 215.59p 228.08p 215.59p 222.98p 204467
27/03/2024 211.52p 214.83p 209.99p 212.79p 97989
26/03/2024 202.09p 210.75p 202.09p 210.24p 88572
25/03/2024 206.42p 207.95p 197.50p 205.15p 153514
22/03/2024 197.50p 205.74p 197.50p 205.15p 106357
21/03/2024 192.15p 199.79p 192.15p 197.75p 112196
20/03/2024 178.39p 184.50p 178.39p 184.50p 0
19/03/2024 178.39p 184.76p 177.37p 184.50p 487668
18/03/2024 172.53p 180.17p 172.02p 178.64p 308170
15/03/2024 168.70p 177.11p 163.35p 177.11p 1302434
14/03/2024 163.10p 168.70p 160.87p 168.45p 119797
13/03/2024 161.82p 162.70p 157.26p 162.08p 166446
12/03/2024 158.00p 160.04p 155.96p 157.75p 101743
11/03/2024 159.02p 159.02p 151.63p 156.73p 142973
08/03/2024 155.20p 158.76p 153.16p 154.69p 84512
07/03/2024 157.49p 159.33p 153.41p 156.98p 222148
06/03/2024 149.08p 156.98p 149.08p 156.73p 140187
05/03/2024 150.61p 151.63p 147.81p 149.85p 128487
04/03/2024 151.63p 155.71p 151.63p 151.63p 150666
01/03/2024 145.77p 153.92p 145.77p 152.14p 283130
29/02/2024 150.35p 150.35p 146.02p 147.55p 244882
28/02/2024 150.10p 150.10p 146.02p 146.53p 292963
27/02/2024 145.77p 150.86p 144.24p 150.35p 253267
26/02/2024 144.49p 146.28p 141.44p 145.77p 117594
23/02/2024 144.49p 147.04p 139.65p 144.49p 128104
22/02/2024 143.22p 146.79p 143.22p 146.79p 163948

*Close Price adjusted for both dividends and splits