Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/07/2012 516.93p 526.07p 516.93p 525.31p 1135726
12/07/2012 523.59p 526.07p 509.70p 513.70p 1286618
11/07/2012 525.50p 529.11p 519.60p 524.36p 945990
10/07/2012 524.93p 535.01p 524.65p 525.50p 1493214
09/07/2012 530.45p 530.53p 518.65p 519.79p 1307827
06/07/2012 528.54p 531.40p 525.12p 527.40p 904370
05/07/2012 531.78p 538.06p 521.88p 528.16p 1166136
04/07/2012 529.88p 532.54p 520.36p 529.50p 1044162
03/07/2012 513.13p 526.26p 513.13p 525.88p 1052848
02/07/2012 504.37p 515.41p 504.37p 513.13p 1532064
29/06/2012 496.76p 507.80p 491.81p 504.18p 1885310
28/06/2012 477.54p 488.19p 474.49p 487.24p 1685256
27/06/2012 478.11p 478.87p 466.69p 477.35p 1084930
26/06/2012 474.68p 480.01p 472.40p 474.49p 1224738
25/06/2012 478.49p 488.00p 471.06p 472.40p 1653060
22/06/2012 487.43p 491.43p 480.77p 484.39p 2108617
21/06/2012 506.47p 510.84p 494.07p 494.28p 1523102
20/06/2012 511.22p 514.46p 505.70p 510.65p 1690016
19/06/2012 505.13p 515.60p 505.13p 513.70p 1772936
18/06/2012 523.59p 527.59p 497.71p 503.42p 2579298
15/06/2012 531.97p 537.68p 514.65p 515.22p 5036948
14/06/2012 551.57p 551.57p 530.45p 532.92p 2064608
13/06/2012 561.47p 565.47p 544.34p 549.48p 2275367
12/06/2012 552.91p 556.14p 544.91p 555.57p 1927036
11/06/2012 569.46p 573.08p 552.14p 553.86p 1162391
08/06/2012 559.57p 561.66p 551.12p 559.76p 1535221
07/06/2012 553.10p 565.09p 547.39p 561.09p 1246537
06/06/2012 537.49p 556.52p 530.87p 551.38p 1349058
01/06/2012 547.20p 551.00p 524.93p 525.12p 2406337
31/05/2012 551.95p 561.47p 539.58p 543.39p 2362566
30/05/2012 561.47p 561.66p 547.77p 549.10p 1984205
29/05/2012 554.05p 564.14p 554.05p 561.85p 1258776
28/05/2012 552.33p 562.61p 550.24p 551.00p 1221403
25/05/2012 554.81p 557.66p 544.15p 546.62p 1630961
24/05/2012 551.95p 560.33p 545.29p 551.95p 1395132
23/05/2012 558.43p 560.63p 546.05p 547.77p 1233861
22/05/2012 559.95p 570.51p 559.76p 562.99p 2628025
21/05/2012 546.05p 562.42p 540.72p 560.33p 1503517
18/05/2012 550.05p 552.14p 540.91p 544.34p 1488090
17/05/2012 564.90p 574.03p 550.62p 555.76p 1448690
16/05/2012 562.99p 565.09p 550.81p 554.81p 1886927
15/05/2012 576.51p 583.93p 564.71p 566.61p 1118557
14/05/2012 587.36p 593.07p 572.51p 573.46p 1166316
11/05/2012 595.35p 598.20p 578.03p 590.40p 1439679
10/05/2012 588.69p 603.53p 583.93p 598.20p 1554407
09/05/2012 598.58p 599.16p 578.60p 585.64p 1600597
08/05/2012 619.90p 621.42p 595.35p 597.06p 1947040
04/05/2012 649.02p 650.35p 618.76p 620.09p 1117998
03/05/2012 650.93p 664.06p 641.60p 650.93p 1096748
02/05/2012 667.29p 668.27p 644.64p 647.69p 1354818
01/05/2012 657.78p 664.25p 651.88p 664.25p 936395
30/04/2012 656.63p 661.77p 651.12p 654.35p 951724
27/04/2012 640.27p 659.49p 636.83p 654.73p 1985497
26/04/2012 641.03p 657.40p 637.79p 643.31p 2309387
25/04/2012 631.51p 639.51p 629.36p 635.70p 1290061
24/04/2012 628.85p 629.99p 623.14p 627.13p 1345744
23/04/2012 638.93p 638.93p 618.76p 623.71p 1292376
20/04/2012 649.97p 650.16p 636.84p 640.84p 2351531
19/04/2012 643.12p 651.12p 637.60p 649.78p 3462374
18/04/2012 635.70p 642.36p 627.32p 642.36p 1968927
17/04/2012 623.14p 639.89p 619.71p 637.79p 2523036
16/04/2012 628.09p 636.65p 618.00p 622.38p 2672718
13/04/2012 623.14p 625.42p 607.53p 609.05p 1863373
12/04/2012 621.42p 628.50p 610.19p 622.19p 1351667
11/04/2012 620.66p 633.03p 615.90p 621.61p 2765782
10/04/2012 633.61p 633.61p 611.34p 611.34p 3111100
05/04/2012 630.75p 640.08p 627.32p 637.41p 3127030
04/04/2012 631.13p 640.27p 625.42p 632.65p 3823097
03/04/2012 618.57p 645.41p 618.00p 634.18p 4407996
02/04/2012 613.81p 619.33p 605.82p 609.81p 2686131
30/03/2012 622.38p 628.66p 609.62p 614.95p 2525820
29/03/2012 631.70p 634.56p 618.57p 620.28p 1843803
28/03/2012 637.22p 640.46p 628.85p 632.65p 1759525
27/03/2012 648.45p 651.69p 634.37p 634.37p 1778784
26/03/2012 656.25p 656.25p 645.79p 648.64p 2225767
23/03/2012 657.40p 657.59p 647.31p 651.12p 1936878
22/03/2012 661.20p 661.20p 647.31p 654.54p 2689252
21/03/2012 651.12p 665.39p 642.55p 658.73p 4642603
20/03/2012 633.80p 664.25p 624.63p 650.54p 5332842
19/03/2012 633.99p 634.80p 624.09p 631.70p 1828691
16/03/2012 633.61p 637.03p 614.19p 633.99p 12260449
15/03/2012 637.41p 640.85p 628.28p 630.75p 2755319
14/03/2012 634.56p 643.31p 634.37p 640.08p 3795194
13/03/2012 627.90p 635.51p 627.90p 634.56p 3197808
12/03/2012 628.09p 633.03p 624.02p 627.90p 3623191
09/03/2012 618.57p 634.56p 614.95p 631.13p 3362718
08/03/2012 613.05p 625.04p 611.66p 617.24p 2665575
07/03/2012 611.15p 613.05p 599.54p 608.48p 7871812
06/03/2012 632.27p 632.27p 607.81p 610.96p 3540460
05/03/2012 641.03p 641.03p 629.42p 631.89p 1169553
02/03/2012 656.63p 656.63p 640.84p 641.22p 2341707
01/03/2012 653.21p 656.83p 641.98p 644.45p 2258574
29/02/2012 668.63p 673.38p 654.88p 655.11p 3412424
28/02/2012 676.05p 694.51p 668.24p 671.86p 2437477
27/02/2012 677.76p 685.40p 672.43p 677.57p 2484557
24/02/2012 672.81p 687.28p 672.05p 685.18p 2364125
23/02/2012 658.35p 677.95p 658.04p 671.10p 4559920
22/02/2012 665.01p 665.77p 653.02p 661.01p 2858828
21/02/2012 670.53p 671.06p 474.39p 660.44p 3033510
20/02/2012 673.38p 683.47p 672.24p 674.15p 2046716
17/02/2012 669.58p 671.86p 662.15p 666.34p 4372713
16/02/2012 654.73p 661.39p 648.26p 661.39p 6200712
15/02/2012 666.34p 670.34p 655.49p 655.49p 3307118
14/02/2012 662.54p 667.39p 656.63p 659.30p 2775609
13/02/2012 660.63p 679.66p 639.51p 662.34p 2627674
10/02/2012 665.77p 674.15p 663.30p 667.67p 2854269
09/02/2012 668.05p 681.65p 666.72p 672.24p 4922302
08/02/2012 667.48p 685.18p 643.31p 663.49p 5645502
07/02/2012 671.29p 683.66p 656.44p 678.71p 8131058
06/02/2012 610.96p 668.44p 609.05p 656.44p 21439760
03/02/2012 797.20p 808.13p 788.84p 805.00p 12659383
02/02/2012 813.92p 814.20p 796.36p 799.99p 7370013
01/02/2012 788.56p 817.92p 788.28p 813.92p 4719794
31/01/2012 783.54p 795.53p 775.18p 785.49p 4162730
30/01/2012 779.64p 784.10p 769.60p 780.47p 5773075
27/01/2012 788.56p 792.18p 784.65p 786.61p 2048581
26/01/2012 791.07p 795.25p 786.88p 791.62p 2369955
25/01/2012 789.67p 799.71p 780.75p 786.88p 2908968
24/01/2012 802.77p 808.35p 780.75p 787.16p 11118324
23/01/2012 819.50p 841.52p 810.30p 814.48p 2395243
20/01/2012 819.22p 822.56p 799.15p 810.02p 1438467
19/01/2012 801.66p 818.10p 797.48p 815.32p 1890728
18/01/2012 805.84p 807.09p 794.13p 797.76p 2466786
17/01/2012 820.05p 828.35p 798.87p 807.51p 1767066
16/01/2012 808.35p 812.81p 794.41p 812.25p 2162127
13/01/2012 810.58p 819.50p 797.76p 814.48p 2960922
12/01/2012 785.21p 817.59p 782.42p 804.44p 4510956
11/01/2012 752.60p 780.47p 750.09p 780.47p 4473984
10/01/2012 742.84p 756.50p 738.66p 753.71p 3038196
09/01/2012 736.43p 738.66p 726.96p 729.74p 1023425
06/01/2012 729.74p 742.84p 726.40p 735.60p 2002436
05/01/2012 742.84p 748.42p 730.86p 731.69p 1438779
04/01/2012 745.91p 751.76p 740.06p 743.68p 1275177
03/01/2012 758.17p 761.80p 736.99p 747.86p 1493046
30/12/2011 746.19p 751.21p 730.30p 739.50p 460276
29/12/2011 729.46p 744.52p 724.73p 744.52p 808981
28/12/2011 741.73p 742.84p 731.14p 731.97p 790164
23/12/2011 728.07p 738.38p 724.73p 738.38p 224748
22/12/2011 718.04p 731.41p 718.04p 724.73p 1370447
21/12/2011 738.66p 740.77p 710.23p 718.59p 1900234
20/12/2011 717.76p 734.20p 714.04p 731.97p 1019522
19/12/2011 729.18p 734.76p 717.76p 722.22p 924753
16/12/2011 740.61p 745.07p 731.14p 731.14p 2018796
15/12/2011 752.88p 756.78p 737.55p 737.55p 1447177
14/12/2011 758.73p 770.16p 747.02p 749.53p 1414467
13/12/2011 769.04p 773.23p 763.19p 769.04p 1614994
12/12/2011 771.27p 775.05p 764.03p 765.42p 1806193
09/12/2011 759.57p 792.18p 759.57p 772.11p 1237868
08/12/2011 786.05p 798.31p 765.14p 767.93p 2581770
07/12/2011 777.13p 784.65p 758.65p 774.34p 1717265
06/12/2011 764.59p 786.61p 763.75p 765.14p 2181167
05/12/2011 777.69p 787.44p 762.91p 774.90p 2729134
02/12/2011 752.60p 765.14p 752.32p 763.75p 2214036
01/12/2011 765.42p 766.67p 741.73p 744.24p 2609096
30/11/2011 749.81p 759.01p 721.38p 759.01p 5576326
29/11/2011 760.96p 767.93p 753.44p 766.54p 1067768
28/11/2011 744.79p 762.75p 741.45p 759.57p 1458380
25/11/2011 743.68p 747.20p 724.17p 736.43p 1429397
24/11/2011 740.33p 754.27p 735.87p 746.19p 1740746
23/11/2011 755.11p 765.25p 737.27p 741.45p 1714978
22/11/2011 783.82p 784.65p 759.57p 759.57p 1142952
21/11/2011 799.43p 803.61p 774.90p 776.85p 1066236
18/11/2011 798.59p 811.41p 798.31p 806.40p 1309588
17/11/2011 817.82p 817.82p 795.80p 810.02p 1621502
16/11/2011 799.15p 827.86p 799.15p 822.28p 2015114
15/11/2011 799.43p 816.99p 785.95p 802.77p 912009
14/11/2011 834.83p 836.22p 806.40p 809.46p 805793
11/11/2011 796.36p 826.19p 791.34p 823.40p 1433724
10/11/2011 764.31p 809.46p 764.31p 796.92p 2693357
09/11/2011 819.78p 819.78p 765.70p 783.26p 2359757
08/11/2011 822.28p 844.58p 803.33p 805.56p 2795734
07/11/2011 802.21p 806.67p 792.18p 803.05p 2163392
04/11/2011 840.40p 851.55p 809.46p 813.64p 1686600
03/11/2011 798.59p 845.42p 798.59p 836.22p 1231227
02/11/2011 798.03p 816.15p 784.38p 814.48p 961298
01/11/2011 800.82p 803.73p 774.90p 787.44p 1663593
31/10/2011 857.13p 859.36p 821.17p 821.17p 1615342
28/10/2011 869.67p 875.24p 855.45p 864.37p 869982
27/10/2011 858.80p 874.13p 849.88p 866.05p 1061310
26/10/2011 830.93p 846.81p 823.40p 835.94p 886512
25/10/2011 831.48p 842.07p 815.87p 827.86p 1059815
24/10/2011 827.30p 837.89p 807.79p 834.83p 877751
21/10/2011 792.46p 824.51p 783.26p 824.51p 1204083
20/10/2011 787.16p 804.17p 781.59p 788.28p 1266117
19/10/2011 808.63p 814.48p 792.18p 796.92p 994917
18/10/2011 802.21p 812.53p 794.41p 797.48p 1481735
17/10/2011 842.91p 849.88p 802.77p 810.30p 1108585
14/10/2011 812.81p 838.73p 812.81p 832.60p 1188486
13/10/2011 801.66p 819.22p 801.66p 812.53p 1292824
12/10/2011 797.48p 823.68p 784.93p 809.46p 1098918
11/10/2011 822.84p 827.86p 795.80p 818.66p 1124268
10/10/2011 818.66p 832.60p 811.41p 830.37p 1423998
07/10/2011 791.62p 826.47p 791.62p 814.48p 1667997
06/10/2011 783.82p 802.77p 776.57p 801.94p 2116106
05/10/2011 754.83p 785.49p 743.68p 773.23p 2237665
04/10/2011 725.56p 738.66p 712.46p 728.63p 2502524
03/10/2011 763.75p 770.16p 737.83p 738.66p 2812966
30/09/2011 783.26p 786.05p 765.98p 782.42p 1690008
29/09/2011 773.23p 798.52p 766.81p 784.93p 1395226
28/09/2011 796.08p 814.48p 765.42p 770.72p 2455811

*Close Price adjusted for both dividends and splits