Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
13/11/2013 519.22p 521.31p 511.98p 512.18p 866995
12/11/2013 524.17p 524.55p 517.89p 521.31p 1276389
11/11/2013 522.45p 524.55p 522.26p 523.40p 799336
08/11/2013 525.50p 527.21p 520.36p 522.26p 1614076
07/11/2013 531.02p 532.92p 527.02p 527.78p 1550021
06/11/2013 536.54p 537.49p 529.50p 531.02p 1619975
05/11/2013 543.20p 545.48p 532.73p 534.63p 1504502
04/11/2013 540.53p 544.99p 539.01p 542.82p 879646
01/11/2013 540.91p 542.63p 538.25p 540.53p 1055749
31/10/2013 536.35p 540.53p 532.35p 538.25p 1376373
30/10/2013 534.82p 540.72p 532.98p 537.68p 936256
29/10/2013 532.54p 537.87p 529.30p 532.92p 1408069
28/10/2013 535.59p 537.48p 530.26p 530.83p 889984
25/10/2013 531.40p 535.59p 530.26p 534.82p 905027
24/10/2013 536.16p 536.54p 531.59p 532.92p 621992
23/10/2013 540.53p 543.01p 533.30p 535.01p 712636
22/10/2013 549.10p 549.10p 536.92p 543.01p 1082322
21/10/2013 543.96p 548.72p 539.58p 546.24p 768988
18/10/2013 552.72p 552.72p 542.06p 543.01p 1087539
17/10/2013 529.50p 551.57p 525.31p 550.81p 3271874
16/10/2013 524.17p 528.54p 517.69p 525.31p 687868
15/10/2013 518.65p 523.21p 511.08p 521.50p 1172119
14/10/2013 504.37p 510.08p 504.37p 510.08p 420403
11/10/2013 500.37p 507.23p 497.90p 505.32p 730248
10/10/2013 500.57p 500.76p 494.86p 498.28p 560019
09/10/2013 494.86p 501.90p 494.47p 499.23p 1216328
08/10/2013 501.90p 504.37p 494.86p 495.62p 1284702
07/10/2013 495.05p 496.00p 492.19p 495.81p 457656
04/10/2013 499.42p 499.42p 492.76p 495.43p 638531
03/10/2013 505.32p 505.32p 496.57p 498.28p 527996
02/10/2013 507.61p 507.61p 500.87p 502.66p 706541
01/10/2013 500.76p 501.90p 493.90p 499.61p 830322
30/09/2013 503.23p 503.23p 492.19p 499.23p 1109077
27/09/2013 508.56p 509.89p 505.70p 505.89p 741903
26/09/2013 503.99p 509.32p 501.33p 508.37p 502730
25/09/2013 504.37p 508.18p 493.71p 504.75p 1484876
24/09/2013 498.66p 499.42p 487.01p 493.71p 822680
23/09/2013 508.56p 508.56p 496.38p 499.42p 452845
20/09/2013 509.51p 509.70p 496.95p 509.70p 1081215
19/09/2013 509.32p 515.79p 505.89p 508.56p 528359
18/09/2013 510.27p 511.22p 502.09p 504.56p 588352
17/09/2013 523.02p 524.17p 510.65p 510.65p 673993
16/09/2013 529.11p 532.73p 521.88p 522.45p 352129
13/09/2013 524.36p 530.07p 524.36p 525.69p 687129
12/09/2013 524.93p 527.21p 523.21p 525.50p 423059
11/09/2013 528.16p 530.07p 522.45p 525.50p 526363
10/09/2013 527.02p 530.07p 523.98p 529.50p 468865
09/09/2013 526.83p 528.35p 522.83p 523.98p 412020
06/09/2013 523.59p 531.40p 523.21p 526.64p 535238
05/09/2013 528.92p 529.88p 522.07p 523.40p 594430
04/09/2013 529.88p 529.88p 522.64p 529.69p 559570
03/09/2013 527.40p 528.92p 522.83p 525.31p 646194
02/09/2013 521.12p 529.11p 518.65p 525.88p 416444
30/08/2013 524.55p 528.54p 517.31p 518.65p 505531
29/08/2013 531.78p 532.92p 521.12p 524.36p 1072281
28/08/2013 528.16p 534.06p 527.59p 531.21p 1127822
27/08/2013 517.89p 529.69p 517.89p 529.30p 1029585
23/08/2013 513.32p 520.74p 513.05p 519.22p 569599
22/08/2013 518.27p 518.27p 510.46p 514.84p 695946
21/08/2013 529.30p 529.50p 518.08p 519.22p 692804
20/08/2013 527.78p 532.92p 523.40p 529.11p 990717
19/08/2013 526.26p 527.97p 522.07p 527.21p 549206
16/08/2013 525.69p 528.94p 523.59p 525.50p 479769
15/08/2013 537.68p 537.87p 526.26p 528.16p 529094
14/08/2013 539.58p 544.15p 537.87p 537.87p 509721
13/08/2013 532.54p 540.72p 531.40p 539.58p 667488
12/08/2013 523.02p 532.54p 516.17p 532.54p 584266
09/08/2013 522.07p 525.88p 514.80p 521.69p 533034
08/08/2013 509.32p 522.64p 508.94p 522.64p 597922
07/08/2013 505.70p 509.89p 500.57p 507.99p 725557
06/08/2013 513.89p 515.41p 503.80p 505.51p 662373
05/08/2013 516.55p 519.22p 511.60p 515.03p 349711
02/08/2013 516.74p 517.31p 514.65p 514.84p 740533
01/08/2013 511.98p 519.03p 511.98p 517.12p 750068
31/07/2013 510.46p 513.89p 507.42p 512.37p 649782
30/07/2013 504.37p 512.37p 503.06p 509.89p 514058
29/07/2013 506.08p 510.55p 502.09p 502.47p 377132
26/07/2013 513.32p 514.84p 504.75p 507.04p 514589
25/07/2013 514.08p 516.17p 510.84p 513.32p 489217
24/07/2013 521.88p 522.83p 513.13p 515.60p 578643
23/07/2013 522.45p 523.79p 519.79p 520.55p 371225
22/07/2013 521.88p 523.79p 518.08p 520.36p 540755
19/07/2013 513.70p 522.07p 512.37p 520.36p 539009
18/07/2013 513.89p 517.31p 512.75p 515.03p 334081
17/07/2013 513.32p 516.93p 508.18p 513.51p 603003
16/07/2013 515.60p 517.31p 511.79p 513.13p 272063
15/07/2013 512.37p 518.46p 512.04p 514.08p 317049
12/07/2013 517.12p 517.50p 510.84p 510.84p 431092
11/07/2013 510.65p 515.98p 503.61p 512.75p 564642
10/07/2013 504.37p 507.82p 498.85p 503.61p 509906
09/07/2013 504.18p 509.32p 504.18p 505.32p 720222
08/07/2013 501.52p 508.75p 497.33p 504.37p 740549
05/07/2013 498.85p 505.32p 496.76p 497.33p 564009
04/07/2013 487.81p 498.47p 485.34p 497.90p 332475
03/07/2013 485.72p 488.00p 477.15p 483.82p 467303
02/07/2013 489.15p 491.62p 483.63p 488.00p 508614
01/07/2013 482.48p 488.00p 481.15p 487.62p 367829
28/06/2013 488.96p 494.09p 478.11p 481.72p 709786
27/06/2013 484.96p 490.67p 478.30p 488.76p 565141
26/06/2013 485.15p 487.24p 483.25p 484.20p 571550
25/06/2013 481.72p 492.57p 479.25p 484.20p 902470
24/06/2013 485.15p 488.76p 477.35p 479.25p 715641
21/06/2013 489.72p 495.62p 484.58p 484.77p 1219482
20/06/2013 491.81p 496.95p 484.96p 488.96p 1528799
19/06/2013 499.61p 502.28p 496.57p 496.95p 564564
18/06/2013 503.42p 507.42p 499.42p 499.61p 763748
17/06/2013 502.47p 506.28p 500.37p 503.99p 700810
14/06/2013 493.14p 507.99p 491.05p 504.18p 1316478
13/06/2013 482.67p 491.05p 479.36p 491.05p 1808410
12/06/2013 497.71p 500.37p 483.05p 488.57p 1122198
11/06/2013 504.37p 505.40p 493.71p 497.33p 867274
10/06/2013 509.32p 512.37p 500.57p 505.13p 797848
07/06/2013 499.99p 509.89p 497.33p 508.75p 932310
06/06/2013 504.75p 507.99p 498.28p 498.28p 737915
05/06/2013 519.41p 522.45p 504.94p 505.32p 1454560
04/06/2013 521.12p 528.16p 519.41p 522.45p 677413
03/06/2013 517.31p 523.40p 516.36p 519.41p 960948
31/05/2013 529.50p 529.50p 519.60p 519.79p 1658931
30/05/2013 529.50p 536.54p 527.78p 528.73p 749295
29/05/2013 535.97p 542.44p 531.21p 531.78p 816303
28/05/2013 537.49p 540.46p 531.68p 538.25p 742820
24/05/2013 537.11p 542.06p 532.92p 534.06p 704142
23/05/2013 541.87p 541.96p 533.11p 535.40p 925473
22/05/2013 555.76p 555.76p 544.15p 548.53p 821148
21/05/2013 546.05p 556.90p 545.20p 555.57p 1143891
20/05/2013 547.58p 553.67p 544.72p 546.62p 1293708
17/05/2013 537.30p 549.29p 536.64p 545.29p 1382930
16/05/2013 523.02p 540.91p 523.02p 535.97p 1438205
15/05/2013 523.21p 528.54p 519.03p 525.88p 1147236
14/05/2013 532.73p 532.92p 523.02p 525.50p 1077941
13/05/2013 533.49p 535.97p 527.40p 532.16p 972477
10/05/2013 537.87p 547.01p 531.97p 534.06p 975396
09/05/2013 530.07p 540.91p 528.16p 538.44p 908521
08/05/2013 536.35p 539.77p 529.30p 531.02p 1378312
07/05/2013 549.67p 549.67p 532.35p 535.78p 1182935
03/05/2013 550.62p 553.10p 547.96p 550.24p 1285392
02/05/2013 554.05p 559.19p 543.96p 548.53p 942463
01/05/2013 550.62p 564.52p 539.58p 555.57p 686552
30/04/2013 548.34p 549.29p 538.82p 549.29p 1010026

*Close Price adjusted for both dividends and splits