Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/06/2011 1,108.55p 1,134.47p 1,108.55p 1,132.52p 1319265
28/06/2011 1,078.17p 1,107.44p 1,063.12p 1,101.02p 2819201
27/06/2011 1,051.97p 1,087.92p 1,051.97p 1,069.25p 1955894
24/06/2011 1,084.02p 1,085.42p 1,055.03p 1,056.98p 1086640
23/06/2011 1,101.02p 1,101.02p 1,065.07p 1,067.85p 1950087
22/06/2011 1,119.42p 1,122.77p 1,106.60p 1,106.60p 1151280
21/06/2011 1,107.16p 1,120.54p 1,100.19p 1,120.54p 1484078
20/06/2011 1,100.19p 1,108.83p 1,093.50p 1,098.52p 1278333
17/06/2011 1,118.86p 1,127.51p 1,100.19p 1,114.96p 1844025
16/06/2011 1,128.90p 1,167.72p 1,118.03p 1,124.16p 1737749
15/06/2011 1,168.76p 1,168.76p 1,143.95p 1,145.34p 1372303
14/06/2011 1,153.99p 1,171.55p 1,153.15p 1,170.43p 1424410
13/06/2011 1,148.13p 1,160.40p 1,148.13p 1,151.76p 836786
10/06/2011 1,183.25p 1,183.25p 1,142.84p 1,149.25p 1264076
09/06/2011 1,173.50p 1,188.83p 1,171.82p 1,182.14p 612235
08/06/2011 1,188.83p 1,192.73p 1,169.04p 1,174.05p 1015387
07/06/2011 1,191.06p 1,197.19p 1,189.66p 1,191.62p 1457136
06/06/2011 1,180.47p 1,199.98p 1,175.17p 1,196.91p 1447285
03/06/2011 1,184.37p 1,193.29p 1,167.92p 1,184.65p 1093140
02/06/2011 1,210.57p 1,210.57p 1,184.93p 1,184.93p 1725212
01/06/2011 1,232.31p 1,236.21p 1,210.01p 1,218.65p 1471552
31/05/2011 1,241.79p 1,244.85p 1,208.90p 1,229.80p 2850585
27/05/2011 1,240.39p 1,242.90p 1,217.54p 1,233.15p 1634732
26/05/2011 1,226.46p 1,238.72p 1,223.11p 1,228.41p 1752643
25/05/2011 1,201.37p 1,247.64p 1,201.37p 1,234.54p 2666482
24/05/2011 1,176.56p 1,230.36p 1,172.10p 1,214.75p 5557822
23/05/2011 1,176.28p 1,186.32p 1,168.48p 1,168.48p 2022272
20/05/2011 1,214.47p 1,222.83p 1,190.50p 1,195.52p 1435837
19/05/2011 1,211.41p 1,217.26p 1,195.24p 1,206.11p 1063799
18/05/2011 1,177.68p 1,202.77p 1,177.68p 1,198.31p 2073146
17/05/2011 1,190.78p 1,208.06p 1,171.27p 1,171.27p 1526434
16/05/2011 1,190.78p 1,201.65p 1,174.61p 1,199.14p 978662
13/05/2011 1,208.90p 1,223.67p 1,193.57p 1,196.63p 1135263
12/05/2011 1,198.03p 1,213.08p 1,185.76p 1,202.49p 1770383
11/05/2011 1,217.26p 1,220.88p 1,203.32p 1,204.44p 2042313
10/05/2011 1,185.76p 1,213.91p 1,184.09p 1,210.85p 4362652
09/05/2011 1,190.22p 1,201.37p 1,181.02p 1,187.99p 1580629
06/05/2011 1,178.51p 1,193.85p 1,152.31p 1,188.55p 2264315
05/05/2011 1,213.08p 1,228.52p 1,176.01p 1,178.24p 1934581
04/05/2011 1,248.48p 1,250.71p 1,212.80p 1,214.47p 1451174
03/05/2011 1,286.94p 1,286.94p 1,250.99p 1,254.33p 1531575
28/04/2011 1,258.51p 1,266.32p 1,249.59p 1,259.63p 942648
27/04/2011 1,254.33p 1,268.17p 1,242.35p 1,254.33p 983066
26/04/2011 1,267.15p 1,269.38p 1,248.48p 1,253.77p 764849
21/04/2011 1,264.92p 1,272.45p 1,254.33p 1,268.27p 690652
20/04/2011 1,234.54p 1,275.24p 1,234.54p 1,256.00p 1756622
19/04/2011 1,213.08p 1,232.59p 1,205.83p 1,222.00p 1111482
18/04/2011 1,227.85p 1,235.65p 1,196.35p 1,205.83p 1084370
15/04/2011 1,227.29p 1,236.49p 1,215.59p 1,231.20p 1318098
14/04/2011 1,246.25p 1,256.56p 1,213.08p 1,222.28p 1853296
13/04/2011 1,244.30p 1,254.33p 1,242.90p 1,247.64p 869373
12/04/2011 1,261.02p 1,261.30p 1,232.59p 1,237.61p 1240905
11/04/2011 1,242.62p 1,272.17p 1,235.38p 1,266.04p 1331899
08/04/2011 1,252.94p 1,262.69p 1,235.66p 1,240.67p 1172722
07/04/2011 1,267.71p 1,268.55p 1,230.08p 1,242.90p 1848485
06/04/2011 1,311.47p 1,321.23p 1,272.17p 1,272.17p 1819492
05/04/2011 1,290.01p 1,319.84p 1,289.45p 1,309.24p 1226226
04/04/2011 1,286.94p 1,296.14p 1,279.42p 1,288.34p 1033167
01/04/2011 1,291.96p 1,298.09p 1,273.84p 1,291.68p 757724
31/03/2011 1,296.98p 1,312.87p 1,288.06p 1,288.06p 1725218
30/03/2011 1,295.59p 1,299.77p 1,284.16p 1,292.80p 1121539
29/03/2011 1,274.68p 1,286.11p 1,265.48p 1,283.32p 1452548
28/03/2011 1,253.77p 1,278.86p 1,252.38p 1,268.55p 2226070
25/03/2011 1,246.81p 1,252.66p 1,236.21p 1,247.36p 1183031
24/03/2011 1,227.57p 1,243.46p 1,223.95p 1,237.89p 1328503
23/03/2011 1,193.01p 1,239.00p 1,193.01p 1,229.25p 2406102
22/03/2011 1,157.33p 1,197.19p 1,157.33p 1,193.01p 1486657
21/03/2011 1,191.06p 1,191.62p 1,161.23p 1,169.87p 1467435
18/03/2011 1,169.87p 1,208.90p 1,156.77p 1,181.02p 3564562
17/03/2011 1,176.28p 1,182.70p 1,156.49p 1,167.64p 1157464
16/03/2011 1,173.78p 1,189.39p 1,162.91p 1,168.20p 1254131
15/03/2011 1,172.10p 1,176.84p 1,124.72p 1,175.73p 1652344
14/03/2011 1,194.40p 1,222.83p 1,184.93p 1,193.85p 1602529
11/03/2011 1,172.10p 1,200.26p 1,168.20p 1,197.47p 909367
10/03/2011 1,220.88p 1,220.88p 1,169.32p 1,179.35p 2509057
09/03/2011 1,252.38p 1,253.22p 1,222.56p 1,226.46p 975225
08/03/2011 1,237.61p 1,260.77p 1,228.97p 1,248.76p 1441741
07/03/2011 1,222.56p 1,253.50p 1,213.91p 1,229.80p 875235
04/03/2011 1,231.75p 1,236.77p 1,221.16p 1,223.67p 1070324
03/03/2011 1,223.95p 1,234.82p 1,222.28p 1,226.46p 1301382
02/03/2011 1,195.80p 1,255.73p 1,184.37p 1,222.00p 3103483
01/03/2011 1,196.63p 1,205.55p 1,189.66p 1,199.98p 1303994
28/02/2011 1,186.60p 1,202.77p 1,184.65p 1,190.50p 1307281
25/02/2011 1,172.38p 1,193.29p 1,157.61p 1,186.32p 1984281
24/02/2011 1,142.84p 1,207.78p 1,139.49p 1,179.63p 2650370
23/02/2011 1,148.69p 1,156.77p 1,138.65p 1,152.31p 2835172
22/02/2011 1,159.00p 1,169.32p 1,152.31p 1,156.77p 1856780
21/02/2011 1,176.28p 1,192.17p 1,166.53p 1,172.94p 879569
18/02/2011 1,174.61p 1,182.70p 1,167.92p 1,176.28p 1590633
17/02/2011 1,186.04p 1,198.03p 1,166.25p 1,175.17p 1875999
16/02/2011 1,173.78p 1,179.07p 1,162.63p 1,179.07p 1027881
15/02/2011 1,160.40p 1,182.14p 1,158.72p 1,167.92p 1490282
14/02/2011 1,166.53p 1,178.79p 1,151.20p 1,158.17p 1560985
11/02/2011 1,133.92p 1,183.25p 1,133.92p 1,168.20p 3688800
10/02/2011 1,163.18p 1,167.36p 1,135.31p 1,137.26p 1894842
09/02/2011 1,182.70p 1,195.80p 1,164.58p 1,164.58p 1504441
08/02/2011 1,207.50p 1,216.98p 1,171.82p 1,184.65p 1598157
07/02/2011 1,193.85p 1,268.27p 1,192.73p 1,213.64p 1942133
04/02/2011 1,226.18p 1,226.18p 1,180.47p 1,188.27p 1840078
03/02/2011 1,206.11p 1,229.52p 1,205.83p 1,220.88p 1194531
02/02/2011 1,215.59p 1,233.43p 1,206.67p 1,213.08p 1811779
01/02/2011 1,160.68p 1,222.56p 1,159.56p 1,213.08p 1988681
31/01/2011 1,160.95p 1,167.92p 1,143.11p 1,154.82p 2020430
28/01/2011 1,209.73p 1,209.73p 1,157.89p 1,168.48p 1641540
27/01/2011 1,199.42p 1,219.21p 1,198.31p 1,207.22p 1273890
26/01/2011 1,203.60p 1,218.10p 1,201.37p 1,206.67p 2101116
25/01/2011 1,226.46p 1,226.74p 1,196.35p 1,196.35p 3646554
24/01/2011 1,245.13p 1,245.13p 1,220.88p 1,227.29p 803926
21/01/2011 1,225.90p 1,252.38p 1,213.64p 1,240.39p 1093659
20/01/2011 1,245.41p 1,257.96p 1,209.45p 1,218.10p 2186053
19/01/2011 1,273.57p 1,274.96p 1,240.95p 1,244.85p 1863499
18/01/2011 1,246.81p 1,271.89p 1,240.12p 1,266.88p 1045440
17/01/2011 1,260.19p 1,267.99p 1,242.35p 1,246.81p 517866
14/01/2011 1,261.02p 1,265.76p 1,240.67p 1,263.53p 1543566
13/01/2011 1,252.10p 1,273.84p 1,252.10p 1,267.43p 1403902
12/01/2011 1,271.06p 1,271.06p 1,229.52p 1,253.77p 2531226
11/01/2011 1,206.39p 1,276.91p 1,204.72p 1,269.11p 3456816
10/01/2011 1,211.13p 1,224.39p 1,196.63p 1,202.49p 1390733
07/01/2011 1,208.62p 1,225.62p 1,201.65p 1,217.26p 1251950
06/01/2011 1,228.97p 1,237.54p 1,206.95p 1,207.50p 1110876
05/01/2011 1,204.16p 1,238.44p 1,203.60p 1,232.59p 1408045
04/01/2011 1,215.31p 1,228.69p 1,190.78p 1,203.04p 2449690
31/12/2010 1,172.38p 1,186.04p 1,164.58p 1,170.71p 511700
30/12/2010 1,163.18p 1,180.19p 1,163.18p 1,178.24p 469309
29/12/2010 1,177.68p 1,180.74p 1,150.64p 1,167.64p 492703
24/12/2010 1,167.64p 1,170.43p 1,148.13p 1,167.92p 93250
23/12/2010 1,163.46p 1,169.32p 1,157.61p 1,167.64p 596959
22/12/2010 1,152.87p 1,162.07p 1,140.33p 1,161.79p 618379
21/12/2010 1,172.94p 1,175.73p 1,152.87p 1,156.77p 1149816
20/12/2010 1,170.71p 1,180.74p 1,165.69p 1,171.55p 818639
17/12/2010 1,165.69p 1,167.64p 1,152.31p 1,167.36p 2028929
16/12/2010 1,147.02p 1,156.22p 1,142.00p 1,153.71p 1372736
15/12/2010 1,153.43p 1,153.99p 1,129.73p 1,143.39p 1445945
14/12/2010 1,149.80p 1,162.15p 1,145.34p 1,155.38p 832443
13/12/2010 1,153.99p 1,161.23p 1,151.20p 1,152.87p 785585
10/12/2010 1,151.76p 1,190.35p 1,135.03p 1,145.62p 2000813
09/12/2010 1,161.23p 1,174.05p 1,150.36p 1,156.77p 2258457
08/12/2010 1,141.72p 1,160.54p 1,135.31p 1,153.43p 3308195
07/12/2010 1,142.84p 1,157.33p 1,138.38p 1,148.41p 2213862
06/12/2010 1,109.94p 1,147.10p 1,109.39p 1,137.26p 2522340
03/12/2010 1,095.45p 1,112.17p 1,093.22p 1,108.83p 1753124
02/12/2010 1,103.81p 1,109.39p 1,090.99p 1,105.48p 1365081
01/12/2010 1,085.42p 1,103.53p 1,082.07p 1,101.02p 1927755
30/11/2010 1,057.82p 1,088.76p 1,054.75p 1,077.33p 3083076
29/11/2010 1,106.88p 1,108.83p 1,052.52p 1,052.52p 1851898
26/11/2010 1,095.17p 1,110.50p 1,077.89p 1,101.02p 2781239
25/11/2010 1,073.43p 1,098.24p 1,066.74p 1,097.40p 2687659
24/11/2010 1,031.62p 1,063.39p 1,019.08p 1,060.61p 3527494
23/11/2010 1,022.70p 1,034.13p 1,015.17p 1,025.49p 2473320
22/11/2010 1,051.69p 1,056.15p 1,009.04p 1,027.99p 2688157
19/11/2010 1,048.06p 1,056.15p 1,030.22p 1,039.98p 1850673
18/11/2010 1,027.44p 1,056.43p 1,012.39p 1,041.65p 4091861
17/11/2010 1,028.27p 1,029.11p 1,005.97p 1,020.19p 2935429
16/11/2010 1,051.69p 1,057.82p 1,033.01p 1,033.29p 2317872
15/11/2010 1,045.56p 1,070.59p 1,045.28p 1,056.43p 1333830
12/11/2010 1,053.92p 1,067.02p 1,042.49p 1,050.57p 1625654
11/11/2010 1,063.12p 1,067.85p 1,051.69p 1,061.44p 1753488
10/11/2010 1,071.76p 1,078.73p 1,057.82p 1,057.82p 2487129
09/11/2010 1,073.15p 1,082.63p 1,064.51p 1,076.77p 2768211
08/11/2010 1,079.28p 1,080.12p 1,062.00p 1,067.58p 1938292
05/11/2010 1,081.23p 1,085.69p 1,071.48p 1,074.54p 1670103
04/11/2010 1,074.27p 1,086.25p 1,067.58p 1,078.73p 1746730
03/11/2010 1,082.07p 1,089.03p 1,058.10p 1,062.00p 2847546
02/11/2010 1,070.08p 1,079.56p 1,065.07p 1,076.77p 2398864
01/11/2010 1,089.32p 1,089.32p 1,071.48p 1,073.71p 1430506
29/10/2010 1,077.61p 1,096.56p 1,069.25p 1,075.66p 2435213
28/10/2010 1,066.74p 1,081.79p 1,051.97p 1,079.28p 2373948
27/10/2010 1,073.15p 1,075.94p 1,048.62p 1,057.26p 3225808
26/10/2010 1,101.30p 1,106.60p 1,048.62p 1,066.18p 7584286
25/10/2010 1,169.87p 1,171.27p 1,138.38p 1,148.41p 2065988
22/10/2010 1,160.12p 1,182.97p 1,149.80p 1,164.02p 1522820
21/10/2010 1,176.56p 1,185.76p 1,166.53p 1,170.71p 1816931
20/10/2010 1,192.17p 1,197.19p 1,176.28p 1,183.25p 1703328
19/10/2010 1,198.31p 1,208.06p 1,196.63p 1,198.31p 1546240
18/10/2010 1,186.04p 1,215.31p 1,186.04p 1,202.49p 1173990
15/10/2010 1,230.36p 1,230.36p 1,193.29p 1,195.80p 1166995
14/10/2010 1,233.15p 1,235.38p 1,219.49p 1,227.57p 1534866
13/10/2010 1,210.29p 1,235.38p 1,202.49p 1,228.69p 1832793
12/10/2010 1,226.46p 1,228.13p 1,195.80p 1,196.63p 1743525
11/10/2010 1,217.82p 1,233.71p 1,208.90p 1,229.80p 1569692
08/10/2010 1,210.57p 1,217.23p 1,191.62p 1,204.16p 2411526
07/10/2010 1,256.84p 1,262.69p 1,204.99p 1,208.34p 1872057
06/10/2010 1,247.92p 1,270.50p 1,239.28p 1,260.74p 1377531
05/10/2010 1,253.22p 1,259.63p 1,236.77p 1,240.39p 2129872
04/10/2010 1,274.40p 1,277.47p 1,232.31p 1,252.38p 2239091
01/10/2010 1,265.76p 1,292.80p 1,254.33p 1,274.12p 2117046
30/09/2010 1,276.35p 1,294.75p 1,261.86p 1,264.37p 1642850
29/09/2010 1,284.16p 1,292.52p 1,272.45p 1,276.91p 1446351
28/09/2010 1,294.75p 1,294.75p 1,266.04p 1,282.48p 1881344
27/09/2010 1,289.73p 1,302.28p 1,276.63p 1,294.19p 1934386
24/09/2010 1,244.30p 1,286.11p 1,244.30p 1,281.93p 2480880
23/09/2010 1,251.54p 1,253.22p 1,226.74p 1,247.08p 2384712
22/09/2010 1,226.46p 1,253.50p 1,207.78p 1,240.39p 3406194
21/09/2010 1,204.16p 1,238.01p 1,201.37p 1,216.70p 4117028
20/09/2010 1,197.19p 1,203.04p 1,178.24p 1,189.66p 1251430
17/09/2010 1,218.93p 1,220.88p 1,186.04p 1,194.12p 2126003
16/09/2010 1,215.87p 1,220.88p 1,200.54p 1,207.50p 1216295
15/09/2010 1,225.90p 1,236.21p 1,206.95p 1,208.62p 1283209
14/09/2010 1,230.08p 1,240.95p 1,223.39p 1,227.29p 1254948
13/09/2010 1,229.25p 1,229.25p 1,201.65p 1,221.16p 1444674

*Close Price adjusted for both dividends and splits