Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/04/2017 424.75p 424.75p 405.68p 407.01p 1011749
07/04/2017 391.76p 418.65p 388.13p 418.08p 1565761
06/04/2017 384.13p 390.61p 381.46p 387.37p 1448890
05/04/2017 390.99p 395.19p 386.42p 387.18p 1273574
04/04/2017 390.99p 390.99p 382.97p 386.99p 684801
03/04/2017 388.70p 392.71p 386.99p 387.94p 730148
31/03/2017 387.18p 394.81p 382.79p 390.04p 1435426
30/03/2017 384.70p 393.28p 382.98p 390.42p 683456
29/03/2017 387.56p 389.47p 380.69p 386.42p 838951
28/03/2017 377.83p 386.61p 375.24p 385.65p 799386
27/03/2017 385.27p 385.27p 378.41p 378.98p 1666440
24/03/2017 393.28p 395.19p 382.03p 383.36p 640754
23/03/2017 391.95p 396.72p 385.46p 393.66p 773883
22/03/2017 403.01p 406.08p 391.95p 392.71p 662342
21/03/2017 403.39p 408.54p 400.91p 407.01p 633267
20/03/2017 394.24p 406.02p 394.24p 403.39p 496913
17/03/2017 400.72p 404.34p 394.05p 397.67p 1227357
16/03/2017 390.23p 400.53p 389.85p 392.71p 443407
15/03/2017 386.23p 395.38p 386.23p 388.70p 810442
14/03/2017 390.99p 395.00p 382.41p 386.80p 791537
13/03/2017 394.05p 398.05p 389.85p 391.76p 636190
10/03/2017 392.71p 405.87p 384.70p 394.81p 1414240
09/03/2017 419.60p 423.23p 389.47p 390.80p 1541619
08/03/2017 427.23p 435.81p 411.59p 416.36p 1133996
07/03/2017 412.16p 429.95p 412.16p 427.61p 1023325
06/03/2017 411.02p 418.08p 405.68p 414.83p 904494
03/03/2017 419.60p 423.04p 408.16p 411.21p 768247
02/03/2017 425.90p 429.52p 419.60p 423.99p 612802
01/03/2017 425.13p 430.22p 416.17p 417.31p 914235
28/02/2017 427.04p 430.86p 422.08p 423.99p 554157
27/02/2017 425.52p 431.43p 421.89p 429.33p 657052
24/02/2017 437.91p 437.91p 425.71p 427.04p 581843
23/02/2017 440.20p 447.83p 433.91p 435.43p 472046
22/02/2017 438.49p 438.49p 430.86p 436.58p 620212
21/02/2017 430.09p 439.06p 425.74p 436.01p 879480
20/02/2017 424.94p 437.72p 424.94p 429.14p 448635
17/02/2017 439.25p 439.44p 419.92p 425.71p 904692
16/02/2017 443.63p 447.07p 435.81p 436.96p 562052
15/02/2017 447.64p 452.03p 440.96p 444.59p 387874
14/02/2017 448.98p 452.79p 446.69p 448.21p 490229
13/02/2017 443.25p 451.45p 442.87p 448.59p 543047
10/02/2017 432.57p 452.98p 432.57p 446.50p 727276
09/02/2017 436.77p 440.58p 425.53p 437.34p 876437
08/02/2017 453.55p 453.55p 432.38p 433.72p 749470
07/02/2017 444.78p 468.05p 439.82p 452.60p 1203108
06/02/2017 435.05p 442.11p 434.86p 440.20p 441036
03/02/2017 439.25p 441.54p 433.91p 436.39p 1133468
02/02/2017 435.24p 439.82p 432.38p 435.62p 491151
01/02/2017 432.38p 439.26p 432.38p 435.62p 612859
31/01/2017 433.72p 442.87p 430.28p 432.57p 707916
30/01/2017 454.12p 454.12p 434.86p 436.77p 680777
27/01/2017 461.56p 461.56p 453.17p 453.93p 858826
26/01/2017 458.13p 463.66p 456.60p 461.56p 896081
25/01/2017 460.04p 461.18p 453.92p 457.56p 455768
24/01/2017 459.66p 462.71p 453.93p 456.99p 395813
23/01/2017 451.65p 464.23p 448.56p 456.22p 491009
20/01/2017 455.27p 460.50p 454.51p 455.08p 723936
19/01/2017 453.17p 457.94p 447.07p 456.41p 727469
18/01/2017 455.27p 468.05p 454.70p 461.37p 686290
17/01/2017 462.52p 474.91p 460.04p 463.47p 907297
16/01/2017 459.66p 462.71p 456.22p 460.61p 489298
13/01/2017 453.74p 463.47p 453.74p 462.33p 434558
12/01/2017 456.60p 463.28p 454.89p 457.94p 667734
11/01/2017 455.84p 461.56p 450.12p 459.08p 974751
10/01/2017 462.52p 462.52p 451.07p 455.84p 721653
09/01/2017 457.18p 477.97p 456.41p 459.66p 818773
06/01/2017 456.79p 457.52p 449.17p 453.93p 591404
05/01/2017 454.70p 459.08p 442.68p 454.89p 725031
04/01/2017 459.08p 460.44p 453.36p 457.94p 660252
03/01/2017 449.36p 463.47p 441.99p 457.56p 752033
30/12/2016 445.54p 451.45p 439.82p 449.93p 176520
29/12/2016 439.63p 447.64p 439.63p 444.21p 175704
28/12/2016 436.96p 447.45p 430.47p 446.88p 496701
23/12/2016 436.20p 437.34p 433.72p 433.72p 134346
22/12/2016 436.77p 444.97p 435.05p 439.63p 582991
21/12/2016 427.23p 437.31p 427.23p 435.24p 645281
20/12/2016 427.42p 430.28p 421.99p 428.38p 582959
19/12/2016 425.90p 427.61p 422.62p 424.56p 414657
16/12/2016 417.89p 423.61p 413.68p 423.42p 666389
15/12/2016 419.60p 424.18p 413.12p 418.65p 706441
14/12/2016 418.27p 422.08p 418.27p 420.37p 2228457
13/12/2016 429.52p 429.52p 417.12p 420.94p 497711
12/12/2016 426.85p 443.83p 423.99p 425.90p 1114064
09/12/2016 417.70p 417.70p 411.97p 416.36p 777624
08/12/2016 413.88p 419.22p 411.97p 418.27p 826742
07/12/2016 410.07p 419.79p 407.78p 413.88p 1103690
06/12/2016 414.64p 415.41p 403.39p 405.87p 698304
05/12/2016 412.93p 427.42p 409.88p 412.55p 838886
02/12/2016 410.07p 413.31p 406.69p 412.16p 639822
01/12/2016 398.62p 412.93p 398.62p 411.40p 1005083
30/11/2016 347.89p 401.48p 346.17p 399.39p 1460570
29/11/2016 349.03p 351.89p 343.88p 348.46p 560334
28/11/2016 359.33p 359.33p 348.46p 351.13p 520509
25/11/2016 361.62p 362.38p 355.90p 361.05p 438904
24/11/2016 367.15p 367.15p 359.90p 360.29p 323951
23/11/2016 378.21p 378.60p 364.86p 366.58p 431708
22/11/2016 380.50p 384.64p 371.92p 374.97p 696228
21/11/2016 370.59p 378.79p 368.50p 378.41p 336603
18/11/2016 368.11p 369.63p 362.19p 367.15p 333420
17/11/2016 367.92p 370.97p 361.43p 368.49p 490606
16/11/2016 364.10p 368.68p 359.52p 367.34p 660335
15/11/2016 354.56p 362.38p 354.56p 361.05p 611998
14/11/2016 360.48p 362.38p 349.03p 350.94p 435888
11/11/2016 361.05p 362.77p 349.80p 359.71p 947158
10/11/2016 367.34p 367.34p 361.05p 362.38p 494712
09/11/2016 361.62p 367.34p 350.16p 363.15p 517311
08/11/2016 375.16p 375.16p 362.51p 367.53p 510531
07/11/2016 374.78p 376.69p 370.20p 372.30p 393518
04/11/2016 371.54p 373.45p 366.01p 368.87p 517501
03/11/2016 373.26p 382.41p 371.78p 373.45p 524923
02/11/2016 381.65p 384.51p 376.31p 376.31p 429896
01/11/2016 392.90p 397.48p 383.56p 384.51p 568119
31/10/2016 389.09p 391.18p 386.99p 387.94p 454779
28/10/2016 394.05p 396.14p 390.99p 392.33p 463177
27/10/2016 391.57p 397.13p 388.70p 395.38p 605705
26/10/2016 403.20p 405.30p 391.95p 394.05p 708868
25/10/2016 407.40p 410.64p 405.87p 407.40p 319511
24/10/2016 412.36p 412.36p 405.87p 406.44p 821063
21/10/2016 406.25p 409.88p 404.88p 408.16p 278131
20/10/2016 413.69p 413.69p 404.34p 407.01p 461892
19/10/2016 406.25p 411.02p 403.77p 409.30p 557339
18/10/2016 407.59p 421.40p 405.68p 407.97p 670600
17/10/2016 413.12p 413.12p 406.54p 407.78p 529982
14/10/2016 405.68p 412.93p 405.68p 410.83p 904261
13/10/2016 398.43p 406.82p 398.24p 406.25p 1008396
12/10/2016 393.85p 404.84p 393.85p 401.48p 792972
11/10/2016 393.47p 406.82p 392.71p 395.76p 1005612
10/10/2016 375.74p 392.90p 371.08p 392.14p 572042
07/10/2016 376.50p 386.42p 372.87p 378.21p 884635
06/10/2016 375.16p 377.83p 371.35p 377.07p 429699
05/10/2016 370.39p 373.83p 366.20p 372.68p 359909
04/10/2016 364.67p 377.45p 364.67p 369.63p 926956
03/10/2016 361.43p 367.72p 358.95p 366.39p 388885
30/09/2016 357.62p 361.81p 352.85p 358.57p 432717
29/09/2016 358.00p 365.85p 356.47p 363.91p 771204
28/09/2016 337.59p 346.17p 337.59p 344.84p 366661
27/09/2016 348.65p 348.65p 337.78p 339.12p 648631
26/09/2016 352.08p 356.36p 341.79p 349.61p 498689
23/09/2016 354.76p 358.76p 349.41p 353.42p 717470
22/09/2016 352.85p 361.81p 352.85p 357.04p 567834
21/09/2016 347.89p 355.14p 347.89p 354.76p 621238
20/09/2016 351.13p 351.13p 343.50p 347.89p 446936
19/09/2016 348.08p 355.14p 344.31p 355.14p 813395
16/09/2016 341.40p 347.13p 336.11p 345.22p 906199
15/09/2016 335.49p 339.31p 328.43p 338.73p 502946
14/09/2016 347.13p 347.13p 333.58p 333.58p 548241
13/09/2016 362.96p 365.25p 340.99p 342.36p 579829
12/09/2016 358.38p 358.49p 348.01p 355.52p 606949
09/09/2016 368.68p 378.29p 359.14p 360.29p 592070
08/09/2016 365.05p 369.44p 359.14p 363.34p 543935
07/09/2016 355.90p 366.63p 355.90p 365.63p 427387
06/09/2016 368.11p 370.31p 360.48p 363.34p 462877
05/09/2016 365.25p 378.21p 365.25p 367.34p 700417
02/09/2016 361.24p 368.30p 353.42p 366.39p 616783
01/09/2016 357.81p 370.39p 352.19p 358.19p 637003
31/08/2016 364.48p 364.48p 352.47p 354.18p 611430
30/08/2016 363.72p 374.78p 361.24p 363.91p 351908
26/08/2016 364.29p 368.11p 358.63p 365.05p 256534
25/08/2016 363.15p 368.30p 358.57p 362.19p 598296
24/08/2016 364.10p 368.11p 360.10p 368.11p 353817
23/08/2016 371.92p 374.02p 360.48p 368.30p 698122
22/08/2016 388.51p 388.51p 365.05p 370.78p 498166
19/08/2016 397.10p 408.16p 386.80p 386.80p 809758
18/08/2016 399.39p 400.91p 394.24p 399.96p 542510
17/08/2016 395.95p 401.67p 392.33p 398.05p 660585
16/08/2016 379.55p 393.09p 363.53p 389.09p 1173621
15/08/2016 374.02p 376.69p 364.25p 371.92p 1011319
12/08/2016 368.11p 375.16p 363.53p 364.67p 467056
11/08/2016 366.01p 372.59p 357.23p 366.20p 467595
10/08/2016 374.21p 374.21p 367.72p 368.11p 354071
09/08/2016 375.16p 377.07p 370.01p 373.26p 470393
08/08/2016 371.54p 377.45p 366.20p 375.16p 755423
05/08/2016 356.85p 377.45p 356.85p 368.11p 1037013
04/08/2016 336.06p 351.32p 336.06p 346.55p 533576
03/08/2016 331.30p 338.92p 328.63p 335.87p 674233
02/08/2016 332.25p 335.24p 327.48p 327.48p 480529
01/08/2016 345.60p 347.13p 334.35p 334.35p 524262
29/07/2016 349.80p 349.80p 335.49p 341.59p 527530
28/07/2016 350.56p 351.89p 342.93p 343.88p 824564
27/07/2016 332.82p 349.61p 332.82p 342.74p 669542
26/07/2016 333.58p 337.08p 329.96p 332.44p 498005
25/07/2016 355.71p 356.85p 334.69p 335.30p 1381339
22/07/2016 363.91p 364.10p 358.95p 361.24p 449926
21/07/2016 365.44p 367.53p 359.45p 365.05p 427883
20/07/2016 361.62p 369.25p 358.57p 366.58p 517857
19/07/2016 378.02p 382.79p 361.14p 362.19p 1512301
18/07/2016 385.65p 395.38p 382.03p 382.03p 644621
15/07/2016 381.46p 385.08p 376.69p 384.13p 626019
14/07/2016 376.69p 381.27p 362.58p 380.12p 1514871
13/07/2016 407.40p 411.78p 371.02p 393.47p 677483
12/07/2016 399.96p 407.21p 398.62p 402.06p 671963
11/07/2016 402.44p 406.44p 393.47p 399.00p 515507
08/07/2016 396.72p 400.72p 390.91p 400.53p 486065
07/07/2016 402.25p 410.07p 396.33p 397.29p 618656
06/07/2016 407.40p 407.76p 395.57p 403.20p 749925
05/07/2016 411.97p 416.74p 401.67p 409.30p 1128593
04/07/2016 419.41p 425.52p 409.11p 411.97p 724467
01/07/2016 395.76p 416.93p 394.43p 415.22p 849136
30/06/2016 386.99p 402.25p 386.80p 395.95p 842364
29/06/2016 361.62p 386.80p 361.62p 384.70p 758197

*Close Price adjusted for both dividends and splits