Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/09/2015 263.97p 267.78p 261.68p 263.21p 435118
10/09/2015 267.97p 268.16p 262.06p 265.30p 614750
09/09/2015 274.08p 274.08p 269.69p 272.17p 936786
08/09/2015 260.92p 269.31p 260.54p 267.97p 484682
07/09/2015 269.69p 272.74p 260.34p 262.25p 648819
04/09/2015 276.56p 276.56p 266.26p 268.16p 818732
03/09/2015 274.27p 281.71p 271.03p 278.85p 477235
02/09/2015 275.22p 278.85p 270.07p 271.41p 1322841
01/09/2015 286.09p 288.38p 276.17p 276.94p 2235298
28/08/2015 284.76p 294.48p 282.28p 289.14p 1023441
27/08/2015 268.93p 284.57p 268.93p 283.99p 715108
26/08/2015 262.06p 272.17p 261.82p 265.88p 670287
25/08/2015 265.49p 276.60p 265.49p 266.26p 689177
24/08/2015 266.26p 275.79p 263.21p 263.59p 1061279
21/08/2015 275.41p 280.41p 274.27p 277.51p 554586
20/08/2015 271.98p 282.61p 266.45p 280.75p 1088857
19/08/2015 280.18p 280.18p 267.92p 275.22p 1028316
18/08/2015 293.72p 293.72p 264.54p 273.12p 1082898
17/08/2015 295.82p 295.82p 287.43p 294.48p 395984
14/08/2015 293.91p 294.10p 289.91p 292.58p 420864
13/08/2015 292.01p 293.72p 288.76p 291.24p 446854
12/08/2015 288.19p 295.79p 285.52p 289.91p 1103739
11/08/2015 298.87p 304.78p 291.43p 292.01p 542043
10/08/2015 300.02p 300.02p 292.20p 297.92p 350035
07/08/2015 304.59p 308.03p 301.88p 302.11p 394128
06/08/2015 305.93p 305.93p 295.63p 300.21p 453054
05/08/2015 307.07p 308.60p 303.83p 306.31p 514050
04/08/2015 309.55p 311.84p 305.17p 307.84p 538188
03/08/2015 305.55p 314.70p 300.78p 309.36p 594862
31/07/2015 312.79p 313.37p 301.35p 307.84p 524497
30/07/2015 311.46p 316.99p 309.74p 312.03p 835748
29/07/2015 304.21p 314.32p 304.21p 312.60p 583593
28/07/2015 308.98p 312.79p 300.97p 305.55p 769351
27/07/2015 314.70p 314.70p 305.05p 305.55p 541776
24/07/2015 315.66p 324.05p 314.70p 316.80p 672261
23/07/2015 322.90p 324.52p 309.74p 312.79p 822879
22/07/2015 329.20p 331.49p 323.71p 324.62p 483738
21/07/2015 331.10p 334.54p 329.39p 332.44p 261661
20/07/2015 330.34p 333.97p 328.63p 331.10p 219954
17/07/2015 334.92p 342.36p 330.72p 331.87p 391497
16/07/2015 323.67p 341.40p 322.52p 335.68p 717770
15/07/2015 324.43p 326.68p 315.85p 322.33p 584862
14/07/2015 320.23p 325.76p 315.85p 325.38p 317784
13/07/2015 323.67p 323.67p 316.99p 320.81p 332037
10/07/2015 324.24p 327.29p 318.14p 319.85p 431606
09/07/2015 319.09p 323.48p 314.70p 322.52p 398204
08/07/2015 317.18p 320.23p 314.70p 316.99p 632231
07/07/2015 314.13p 316.21p 308.79p 308.98p 588293
06/07/2015 315.27p 316.80p 311.08p 315.08p 369828
03/07/2015 327.29p 327.29p 320.42p 321.57p 220982
02/07/2015 317.56p 327.10p 315.27p 325.96p 381913
01/07/2015 324.24p 329.58p 317.56p 317.56p 552037
30/06/2015 322.71p 327.10p 318.71p 323.86p 482093
29/06/2015 326.15p 327.86p 319.09p 325.96p 770631
26/06/2015 336.25p 337.78p 328.82p 328.82p 639166
25/06/2015 338.54p 345.60p 334.73p 339.12p 1026362
24/06/2015 342.17p 344.27p 338.16p 342.93p 426680
23/06/2015 337.59p 342.74p 336.64p 340.45p 350408
22/06/2015 339.50p 339.69p 334.40p 338.35p 305467
19/06/2015 341.40p 342.74p 334.73p 335.68p 823884
18/06/2015 343.31p 348.65p 341.02p 343.50p 335422
17/06/2015 349.61p 350.56p 342.74p 345.60p 382243
16/06/2015 352.66p 352.66p 340.83p 345.41p 618377
15/06/2015 352.47p 358.19p 350.37p 352.08p 541204
12/06/2015 360.48p 361.81p 353.99p 357.43p 557168
11/06/2015 360.29p 364.31p 355.33p 360.10p 563131
10/06/2015 354.95p 362.96p 350.18p 353.04p 1005469
09/06/2015 347.70p 354.37p 343.50p 346.55p 642201
08/06/2015 352.49p 352.49p 344.88p 349.63p 570248
05/06/2015 343.92p 353.44p 342.78p 349.44p 565794
04/06/2015 346.40p 351.16p 343.54p 348.68p 706142
03/06/2015 341.83p 347.35p 333.08p 346.40p 736814
02/06/2015 337.07p 348.49p 334.98p 340.50p 891947
01/06/2015 330.41p 334.03p 326.60p 327.37p 511865
29/05/2015 324.13p 326.03p 320.70p 322.80p 417808
28/05/2015 322.42p 327.56p 317.66p 323.94p 377650
27/05/2015 320.32p 323.56p 316.71p 320.32p 335868
26/05/2015 324.51p 338.28p 319.18p 322.99p 489983
22/05/2015 338.02p 340.69p 327.94p 328.89p 388885
21/05/2015 332.50p 338.02p 332.31p 334.41p 312440
20/05/2015 333.08p 333.08p 326.99p 331.55p 468984
19/05/2015 339.55p 341.45p 328.89p 330.79p 433762
18/05/2015 348.30p 349.25p 338.79p 341.07p 486330
15/05/2015 353.82p 355.72p 349.06p 349.25p 983665
14/05/2015 354.96p 358.58p 350.01p 354.20p 313749
13/05/2015 357.82p 360.86p 352.30p 353.82p 886677
12/05/2015 354.39p 355.34p 348.03p 354.39p 876903
11/05/2015 359.91p 363.72p 357.25p 357.82p 1526206
08/05/2015 351.92p 362.20p 351.16p 356.68p 1581715
07/05/2015 341.83p 350.01p 341.64p 347.92p 623435
06/05/2015 346.21p 351.73p 340.57p 347.92p 575083
05/05/2015 350.01p 351.77p 343.35p 343.35p 471957
01/05/2015 334.60p 348.68p 334.60p 344.50p 230168
30/04/2015 339.74p 349.06p 335.32p 339.55p 647034
29/04/2015 338.98p 341.83p 335.17p 339.74p 439034
28/04/2015 338.40p 344.69p 336.31p 342.02p 541987
27/04/2015 345.83p 345.83p 332.89p 342.21p 561723
24/04/2015 345.07p 349.25p 341.26p 342.40p 499293
23/04/2015 337.83p 344.31p 332.31p 342.02p 532936
22/04/2015 336.50p 337.07p 324.32p 334.41p 562748
21/04/2015 344.11p 344.11p 335.17p 339.17p 395586
20/04/2015 337.45p 342.21p 336.31p 340.88p 521275
17/04/2015 342.21p 342.21p 331.55p 339.93p 904400
16/04/2015 342.59p 344.11p 337.72p 339.93p 735542
15/04/2015 329.27p 341.64p 328.08p 339.17p 938211
14/04/2015 323.56p 330.60p 321.08p 327.37p 1306257
13/04/2015 326.03p 329.08p 322.42p 323.56p 459018
10/04/2015 322.80p 323.75p 318.28p 323.56p 898961
09/04/2015 325.65p 325.65p 316.52p 320.51p 965483
08/04/2015 328.13p 331.74p 318.42p 322.42p 3785170
07/04/2015 301.86p 326.22p 301.86p 323.56p 1051398
02/04/2015 302.81p 306.24p 298.84p 303.38p 481332
01/04/2015 307.57p 307.95p 295.96p 300.53p 1048593
31/03/2015 308.33p 308.90p 298.23p 299.01p 631479
30/03/2015 312.33p 312.71p 303.96p 307.38p 653016
27/03/2015 312.33p 312.33p 303.00p 308.90p 917029
26/03/2015 304.72p 313.09p 303.00p 310.24p 1120706
25/03/2015 301.29p 310.24p 301.29p 308.14p 710170
24/03/2015 307.76p 307.76p 299.58p 303.96p 974706
23/03/2015 301.86p 311.76p 298.44p 309.47p 1511056
20/03/2015 295.01p 302.05p 286.25p 300.53p 2428788
19/03/2015 290.63p 295.01p 282.64p 292.15p 928114
18/03/2015 293.11p 298.78p 285.49p 288.92p 1845864
17/03/2015 289.87p 292.92p 285.68p 292.92p 1810312
16/03/2015 292.15p 295.04p 285.49p 286.83p 1377030
13/03/2015 306.24p 307.19p 286.83p 289.49p 1478861
12/03/2015 291.20p 307.19p 290.56p 306.81p 2574844
11/03/2015 289.30p 298.44p 268.84p 295.01p 7547731
10/03/2015 376.85p 376.85p 348.30p 349.06p 1563392
09/03/2015 374.95p 381.61p 373.24p 377.04p 592441
06/03/2015 365.43p 377.42p 365.43p 377.42p 731957
05/03/2015 364.67p 373.62p 364.67p 369.43p 511765
04/03/2015 370.95p 384.65p 361.05p 365.24p 963529
03/03/2015 369.43p 375.90p 368.10p 372.66p 637450
02/03/2015 382.37p 386.56p 369.43p 371.52p 800514
27/02/2015 380.66p 389.41p 375.14p 387.32p 813178
26/02/2015 393.79p 394.93p 379.90p 381.42p 860047
25/02/2015 398.74p 399.69p 386.94p 393.03p 1071430
24/02/2015 379.52p 393.98p 379.52p 390.75p 639184
23/02/2015 397.79p 397.79p 378.94p 382.56p 973486
20/02/2015 380.85p 397.03p 380.85p 395.12p 1537337
19/02/2015 387.32p 389.60p 375.14p 376.28p 589548
18/02/2015 383.70p 392.92p 380.66p 387.51p 665955
17/02/2015 389.98p 390.75p 379.71p 385.42p 685568
16/02/2015 383.89p 391.32p 377.57p 387.89p 487667
13/02/2015 379.14p 395.88p 379.14p 388.27p 1468626
12/02/2015 363.53p 382.18p 363.53p 380.09p 722813
11/02/2015 391.51p 391.51p 363.34p 372.85p 1038585
10/02/2015 393.79p 398.17p 380.62p 388.27p 727247
09/02/2015 389.03p 398.36p 385.99p 396.46p 1110667
06/02/2015 392.65p 397.98p 385.99p 391.13p 1127847
05/02/2015 376.85p 395.88p 374.38p 390.94p 1103297
04/02/2015 389.98p 390.36p 375.91p 382.18p 844356
03/02/2015 380.28p 388.46p 375.14p 387.89p 2314734
02/02/2015 365.05p 377.99p 365.05p 374.95p 1351014
30/01/2015 350.97p 370.00p 349.06p 365.43p 1248770
29/01/2015 342.40p 357.63p 338.40p 352.11p 1491064
28/01/2015 342.59p 347.92p 331.17p 344.88p 925211
27/01/2015 339.93p 343.35p 329.27p 337.45p 808863
26/01/2015 330.60p 339.74p 323.75p 338.40p 1641495
23/01/2015 348.68p 349.82p 330.60p 339.74p 1194194
22/01/2015 350.01p 353.63p 343.92p 344.50p 811892
21/01/2015 347.92p 351.21p 340.88p 346.40p 857546
20/01/2015 346.40p 354.39p 341.07p 345.83p 1482200
19/01/2015 342.40p 349.82p 330.60p 347.73p 1390117
16/01/2015 322.42p 342.02p 322.23p 339.74p 1821418
15/01/2015 316.90p 327.56p 314.23p 324.89p 1117254
14/01/2015 304.53p 318.80p 304.53p 311.38p 1251239
13/01/2015 302.24p 317.47p 299.96p 313.47p 1330778
12/01/2015 318.61p 322.87p 302.62p 305.67p 1155058
09/01/2015 324.32p 326.41p 315.95p 319.37p 750422
08/01/2015 325.46p 328.89p 322.04p 326.41p 1651515
07/01/2015 330.98p 334.98p 319.94p 322.99p 1378251
06/01/2015 334.79p 338.60p 324.32p 330.98p 810147
05/01/2015 345.07p 352.68p 331.93p 334.03p 838155
02/01/2015 338.79p 352.87p 338.79p 344.88p 447593
31/12/2014 338.98p 342.78p 337.64p 339.74p 151723
30/12/2014 348.11p 351.16p 339.36p 339.93p 468975
29/12/2014 351.16p 352.11p 341.64p 349.63p 441369
24/12/2014 347.73p 350.59p 338.06p 348.87p 187811
23/12/2014 334.60p 345.26p 332.12p 342.40p 552925
22/12/2014 339.55p 347.35p 331.36p 333.08p 793922
19/12/2014 324.32p 340.31p 320.32p 339.36p 2973364
18/12/2014 320.51p 329.46p 313.47p 325.27p 2309952
17/12/2014 309.47p 318.23p 306.05p 315.76p 2593357
16/12/2014 304.53p 315.18p 299.58p 315.18p 2095322
15/12/2014 304.15p 315.95p 304.15p 306.24p 1359672
12/12/2014 310.24p 311.38p 301.86p 304.34p 1448877
11/12/2014 316.71p 321.08p 303.96p 313.09p 1454248
10/12/2014 322.61p 326.41p 314.04p 316.52p 1474697
09/12/2014 319.37p 327.37p 312.52p 321.47p 1560796
08/12/2014 328.13p 328.13p 315.38p 319.75p 3734060
05/12/2014 320.70p 323.56p 316.33p 319.37p 1374268
04/12/2014 317.09p 321.08p 308.90p 316.90p 1218292
03/12/2014 316.90p 320.51p 312.33p 318.80p 1149332
02/12/2014 307.76p 318.23p 305.67p 317.09p 1130133
01/12/2014 304.72p 318.42p 295.77p 304.15p 1977971
28/11/2014 314.42p 319.37p 300.71p 309.28p 1830706
27/11/2014 328.51p 333.84p 316.71p 318.23p 1937870
26/11/2014 338.40p 338.98p 329.27p 330.60p 934066

*Close Price adjusted for both dividends and splits