Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/09/2014 344.50p 351.35p 344.50p 346.40p 499627
29/08/2014 348.87p 348.87p 337.26p 341.83p 803405
28/08/2014 360.67p 362.08p 345.26p 345.26p 671863
27/08/2014 361.82p 367.14p 356.87p 362.58p 506230
26/08/2014 344.50p 363.53p 344.50p 363.34p 799207
22/08/2014 351.16p 352.11p 345.26p 347.35p 422210
21/08/2014 348.49p 352.87p 346.21p 349.06p 481092
20/08/2014 359.72p 359.72p 346.78p 348.30p 557006
19/08/2014 354.96p 357.86p 339.55p 356.49p 1037998
18/08/2014 345.64p 357.06p 343.35p 356.68p 800857
15/08/2014 340.31p 348.30p 339.17p 341.83p 560730
14/08/2014 341.26p 344.11p 337.45p 340.12p 385109
13/08/2014 338.98p 341.07p 334.03p 339.93p 434281
12/08/2014 337.64p 340.31p 333.84p 337.07p 323346
11/08/2014 337.83p 340.69p 333.84p 335.55p 460501
08/08/2014 333.84p 337.83p 329.84p 333.08p 620481
07/08/2014 352.11p 353.63p 336.88p 336.88p 728627
06/08/2014 327.37p 350.01p 326.34p 348.68p 871363
05/08/2014 329.08p 333.84p 327.75p 328.51p 504145
04/08/2014 330.60p 334.41p 327.52p 329.84p 564485
01/08/2014 335.17p 337.45p 329.65p 330.98p 576823
31/07/2014 345.83p 347.54p 334.60p 335.74p 657722
30/07/2014 339.55p 350.59p 339.17p 344.69p 568012
29/07/2014 335.36p 340.54p 333.46p 339.55p 491928
28/07/2014 337.64p 339.43p 333.27p 336.69p 359037
25/07/2014 348.68p 351.04p 336.12p 337.45p 804260
24/07/2014 357.06p 359.34p 349.63p 350.40p 438402
23/07/2014 355.92p 359.91p 355.53p 359.34p 560060
22/07/2014 350.78p 358.58p 350.78p 356.11p 472254
21/07/2014 357.82p 358.96p 346.78p 349.63p 422958
18/07/2014 358.58p 362.01p 357.06p 358.96p 350226
17/07/2014 362.58p 367.33p 358.58p 361.05p 349795
16/07/2014 357.44p 367.72p 356.87p 361.63p 685145
15/07/2014 358.96p 362.77p 355.72p 357.06p 851146
14/07/2014 364.67p 369.43p 360.10p 362.77p 357875
11/07/2014 363.53p 365.43p 352.11p 362.58p 1123374
10/07/2014 386.18p 391.89p 360.18p 363.53p 1712468
09/07/2014 368.10p 386.37p 365.05p 386.18p 1114853
08/07/2014 378.75p 381.42p 368.48p 368.67p 949980
07/07/2014 386.94p 386.94p 380.09p 380.47p 311012
04/07/2014 388.84p 392.46p 385.04p 386.56p 301816
03/07/2014 389.79p 393.45p 387.75p 388.84p 478767
02/07/2014 390.17p 393.03p 387.32p 387.70p 313190
01/07/2014 382.56p 390.17p 379.71p 389.60p 864935
30/06/2014 375.90p 381.23p 373.62p 380.66p 623373
27/06/2014 380.47p 386.37p 371.33p 374.19p 765848
26/06/2014 386.56p 388.08p 377.04p 381.23p 822103
25/06/2014 387.13p 388.84p 379.33p 386.56p 1041484
24/06/2014 393.98p 396.26p 385.99p 388.84p 610429
23/06/2014 390.75p 393.41p 383.32p 392.08p 495929
20/06/2014 391.13p 399.50p 389.41p 391.32p 987764
19/06/2014 393.22p 397.03p 388.84p 390.75p 1143268
18/06/2014 391.32p 392.19p 387.13p 390.17p 1261729
17/06/2014 389.22p 389.41p 380.70p 389.41p 1203020
16/06/2014 389.98p 396.26p 386.56p 386.94p 738103
13/06/2014 381.04p 390.17p 381.04p 389.98p 595152
12/06/2014 382.94p 385.42p 374.76p 383.51p 797906
11/06/2014 387.13p 387.51p 377.80p 380.85p 498508
10/06/2014 383.89p 388.84p 381.42p 385.04p 612434
09/06/2014 386.37p 392.08p 382.75p 386.18p 382196
06/06/2014 383.13p 384.08p 377.42p 384.08p 791381
05/06/2014 390.75p 390.75p 379.90p 382.18p 1108097
04/06/2014 394.55p 396.65p 388.27p 389.60p 1690629
03/06/2014 384.46p 401.02p 382.56p 393.79p 2206542
02/06/2014 376.09p 382.56p 371.56p 382.56p 1333325
30/05/2014 371.14p 380.73p 371.14p 375.71p 1313896
29/05/2014 363.91p 373.43p 363.91p 372.09p 1071112
28/05/2014 364.29p 367.33p 363.53p 364.67p 1113674
27/05/2014 365.05p 365.16p 358.96p 363.53p 1128449
23/05/2014 358.77p 362.39p 357.82p 359.91p 1292672
22/05/2014 358.01p 359.72p 355.72p 357.25p 503008
21/05/2014 354.96p 360.14p 354.96p 357.82p 594819
20/05/2014 357.82p 357.82p 349.44p 355.72p 1245738
19/05/2014 345.07p 359.34p 344.69p 357.82p 1125216
16/05/2014 342.59p 346.40p 339.36p 344.69p 1134489
15/05/2014 347.92p 350.59p 335.74p 341.07p 1216690
14/05/2014 348.30p 349.67p 343.92p 345.45p 368037
13/05/2014 346.21p 349.06p 343.89p 348.30p 632910
12/05/2014 350.40p 351.16p 344.69p 346.21p 547944
09/05/2014 355.34p 355.92p 342.97p 348.68p 801457
08/05/2014 356.68p 359.72p 354.20p 355.92p 686845
07/05/2014 355.34p 359.15p 348.82p 354.58p 1038600
06/05/2014 354.77p 360.86p 350.78p 358.77p 1421425
02/05/2014 338.98p 357.48p 332.31p 354.39p 726853
01/05/2014 353.82p 357.44p 345.56p 349.06p 933028
30/04/2014 345.07p 355.53p 342.97p 350.78p 2499190
29/04/2014 337.45p 346.40p 331.36p 342.97p 1345169
28/04/2014 321.66p 337.64p 321.47p 334.79p 1879825
25/04/2014 320.70p 328.28p 320.70p 325.27p 640169
24/04/2014 323.75p 330.03p 321.28p 326.03p 860544
23/04/2014 319.94p 324.13p 319.94p 323.56p 1508364
22/04/2014 314.80p 322.27p 314.42p 322.23p 1295811
17/04/2014 313.66p 315.57p 308.71p 314.80p 866455
16/04/2014 315.95p 315.95p 307.00p 311.00p 1122404
15/04/2014 326.41p 326.41p 311.38p 312.14p 942669
14/04/2014 314.23p 317.28p 310.81p 317.09p 866656
11/04/2014 316.71p 318.81p 308.52p 315.38p 932631
10/04/2014 317.85p 323.37p 315.18p 318.80p 1277004
09/04/2014 311.57p 326.60p 310.81p 323.37p 1623681
08/04/2014 318.99p 320.28p 308.90p 310.81p 1142440
07/04/2014 315.57p 320.70p 315.11p 318.99p 857770
04/04/2014 317.85p 320.32p 314.98p 316.90p 943285
03/04/2014 317.47p 321.66p 316.52p 317.47p 879091
02/04/2014 312.90p 318.04p 309.67p 317.85p 1084368
01/04/2014 319.18p 320.70p 312.14p 313.47p 1940318
31/03/2014 321.47p 325.27p 311.95p 317.66p 1595099
28/03/2014 329.27p 332.66p 319.56p 323.18p 1391834
27/03/2014 325.46p 332.31p 320.32p 329.84p 3053497
26/03/2014 307.19p 320.32p 306.24p 318.04p 3565732
25/03/2014 288.54p 312.14p 288.42p 306.24p 3216884
24/03/2014 299.96p 301.86p 284.92p 287.97p 4323624
21/03/2014 309.47p 313.28p 293.49p 301.86p 6586135
20/03/2014 308.52p 317.09p 308.52p 312.14p 2103032
19/03/2014 321.47p 321.66p 310.24p 316.14p 3272556
18/03/2014 365.24p 365.43p 318.23p 320.13p 5154006
17/03/2014 369.05p 378.18p 361.45p 374.00p 1329320
14/03/2014 369.05p 375.33p 367.33p 374.76p 810611
13/03/2014 376.85p 376.85p 367.75p 371.71p 910660
12/03/2014 377.42p 379.14p 370.19p 373.81p 886298
11/03/2014 381.61p 385.80p 377.42p 378.18p 752343
10/03/2014 385.80p 387.70p 380.43p 381.61p 722752
07/03/2014 388.84p 393.71p 384.46p 385.80p 1555400
06/03/2014 368.29p 389.03p 366.57p 389.03p 1501800
05/03/2014 374.38p 376.09p 366.76p 367.33p 783568
04/03/2014 371.14p 379.12p 369.05p 375.90p 1060539
03/03/2014 374.00p 378.37p 366.00p 369.05p 1289681
28/02/2014 365.24p 378.56p 364.29p 378.37p 1988943
27/02/2014 363.15p 366.95p 360.67p 365.62p 1572224
26/02/2014 364.86p 370.95p 364.48p 364.67p 932568
25/02/2014 373.04p 373.12p 363.91p 365.62p 1073727
24/02/2014 365.24p 373.62p 364.29p 371.90p 1544302
21/02/2014 366.57p 366.76p 360.48p 366.57p 1117398
20/02/2014 361.63p 363.53p 358.77p 360.48p 996088
19/02/2014 363.72p 367.14p 359.53p 363.53p 799129
18/02/2014 370.00p 370.95p 360.29p 362.20p 1103926
17/02/2014 365.43p 370.57p 363.72p 370.38p 943700
14/02/2014 365.43p 369.24p 363.15p 363.72p 2149504
13/02/2014 380.85p 381.99p 364.10p 365.81p 2318364
12/02/2014 393.60p 398.15p 378.18p 379.90p 1254825
11/02/2014 390.94p 398.16p 388.65p 393.41p 979689
10/02/2014 382.94p 388.65p 382.26p 388.65p 1097818
07/02/2014 385.42p 387.32p 379.14p 381.42p 2393947
06/02/2014 384.27p 391.13p 380.85p 384.85p 2530624
05/02/2014 404.07p 405.40p 382.94p 383.51p 2625401
04/02/2014 400.64p 407.99p 397.60p 403.31p 2185004
03/02/2014 392.27p 411.87p 392.27p 399.88p 1803913
31/01/2014 409.97p 422.72p 398.74p 410.35p 2059865
30/01/2014 408.45p 417.20p 406.73p 412.82p 1567370
29/01/2014 432.24p 434.71p 394.36p 406.73p 5343103
28/01/2014 452.60p 454.70p 429.57p 430.90p 2934405
27/01/2014 462.50p 463.26p 437.76p 451.27p 1839534
24/01/2014 485.34p 498.85p 468.02p 471.06p 2621516
23/01/2014 504.94p 506.66p 498.85p 498.85p 1283751
22/01/2014 501.90p 512.94p 500.57p 505.13p 1656815
21/01/2014 507.80p 510.46p 497.52p 501.52p 1070609
20/01/2014 511.03p 512.75p 507.26p 507.61p 639870
17/01/2014 500.76p 509.51p 498.24p 508.56p 717424
16/01/2014 489.91p 505.89p 489.91p 504.37p 1235011
15/01/2014 512.18p 513.62p 502.09p 503.04p 639848
14/01/2014 511.98p 517.12p 508.75p 510.08p 725077
13/01/2014 516.55p 521.69p 513.89p 517.12p 721553
10/01/2014 509.89p 521.31p 508.98p 516.74p 676103
09/01/2014 514.08p 514.08p 507.04p 510.46p 402187
08/01/2014 520.74p 522.85p 508.18p 509.70p 578810
07/01/2014 518.46p 523.21p 515.72p 521.50p 552774
06/01/2014 521.31p 526.56p 517.50p 519.22p 565358
03/01/2014 519.22p 522.83p 517.50p 519.98p 387984
02/01/2014 513.89p 523.61p 513.51p 517.69p 792514
31/12/2013 514.46p 519.60p 513.51p 513.51p 154674
30/12/2013 520.17p 520.26p 514.65p 516.36p 346398
27/12/2013 513.51p 517.31p 508.16p 516.17p 263528
24/12/2013 506.85p 511.83p 505.25p 509.89p 87960
23/12/2013 487.81p 508.18p 487.81p 505.32p 526928
20/12/2013 505.70p 508.67p 490.29p 502.47p 1507186
19/12/2013 498.85p 506.66p 494.47p 506.66p 816889
18/12/2013 495.05p 499.04p 494.09p 494.47p 558619
17/12/2013 497.14p 500.07p 495.62p 495.62p 525283
16/12/2013 489.15p 497.33p 487.46p 497.33p 624218
13/12/2013 493.52p 498.85p 486.67p 490.10p 1263078
12/12/2013 505.70p 505.70p 497.14p 498.85p 577728
11/12/2013 505.51p 508.37p 501.90p 504.94p 707803
10/12/2013 510.08p 511.60p 504.18p 505.51p 635415
09/12/2013 512.37p 514.65p 508.18p 511.60p 588009
06/12/2013 520.74p 523.40p 510.65p 511.98p 849306
05/12/2013 512.94p 522.45p 512.94p 521.12p 675613
04/12/2013 514.46p 520.74p 512.56p 516.36p 613645
03/12/2013 517.12p 519.79p 513.32p 516.55p 1063269
02/12/2013 521.31p 526.45p 517.31p 519.79p 847567
29/11/2013 521.50p 527.59p 520.74p 522.83p 1056361
28/11/2013 522.83p 525.00p 510.08p 522.07p 1157589
27/11/2013 508.94p 514.08p 508.37p 510.08p 575174
26/11/2013 508.37p 515.22p 507.61p 508.37p 1122720
25/11/2013 515.79p 516.17p 507.61p 509.13p 1146608
22/11/2013 507.23p 511.60p 504.37p 510.46p 862093
21/11/2013 511.79p 513.31p 504.22p 504.37p 833906
20/11/2013 511.98p 514.08p 509.85p 512.37p 521547
19/11/2013 514.46p 515.98p 510.84p 513.89p 728799
18/11/2013 511.03p 516.74p 508.94p 513.89p 825215
15/11/2013 511.79p 516.74p 511.60p 513.51p 520314
14/11/2013 512.94p 516.55p 509.13p 512.94p 613873

*Close Price adjusted for both dividends and splits