Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/05/2009 66.56p 66.73p 64.31p 65.50p 30744338
12/05/2009 65.56p 67.32p 64.70p 66.23p 26155804
11/05/2009 66.31p 66.76p 64.86p 65.87p 19429296
08/05/2009 64.05p 66.79p 63.55p 66.34p 23985828
07/05/2009 65.45p 66.01p 63.36p 63.97p 32273968
06/05/2009 62.10p 64.00p 61.91p 63.94p 28955110
05/05/2009 64.39p 64.75p 61.82p 62.10p 28281580
01/05/2009 59.71p 61.55p 59.23p 60.99p 8692208
30/04/2009 60.10p 61.32p 59.07p 59.73p 20441598
29/04/2009 60.10p 60.65p 59.32p 59.93p 16080373
28/04/2009 60.57p 60.79p 59.57p 60.01p 20936288
27/04/2009 62.21p 62.30p 59.62p 61.18p 23750806
24/04/2009 59.23p 62.80p 59.15p 62.21p 34433256
23/04/2009 57.39p 60.57p 57.36p 58.90p 23520914
22/04/2009 56.84p 57.81p 55.64p 57.31p 28771678
21/04/2009 58.20p 58.45p 55.44p 57.17p 28642060
20/04/2009 59.20p 59.59p 57.31p 58.40p 33041528
17/04/2009 59.40p 60.49p 58.76p 59.76p 29362838
16/04/2009 62.24p 62.24p 58.45p 59.96p 36236832
15/04/2009 60.46p 63.44p 60.46p 61.41p 38573056
14/04/2009 61.07p 62.44p 59.48p 60.82p 24874720
09/04/2009 58.23p 60.57p 58.20p 60.49p 27365640
08/04/2009 59.23p 59.71p 57.00p 57.81p 28295966
07/04/2009 62.19p 63.50p 59.07p 59.51p 32007520
06/04/2009 64.25p 64.64p 61.49p 62.16p 40768824
03/04/2009 63.66p 64.72p 62.41p 63.00p 27573716
02/04/2009 61.66p 63.80p 61.66p 63.25p 27024460
01/04/2009 61.43p 61.49p 59.29p 60.93p 35050856
31/03/2009 58.79p 61.74p 57.70p 60.63p 47980588
30/03/2009 58.37p 58.81p 55.66p 57.50p 34500772
27/03/2009 59.76p 60.07p 58.67p 59.04p 35532880
26/03/2009 59.18p 60.04p 58.42p 59.43p 29446106
25/03/2009 59.18p 61.04p 57.28p 58.40p 43633676
24/03/2009 59.98p 61.43p 57.62p 59.37p 29593052
23/03/2009 57.17p 59.93p 56.42p 58.81p 40912436
20/03/2009 53.85p 56.14p 53.66p 56.03p 47506240
19/03/2009 55.05p 55.69p 53.13p 53.63p 32768622
18/03/2009 53.63p 54.69p 51.93p 54.41p 51864776
17/03/2009 53.02p 53.52p 51.54p 52.68p 17806208
16/03/2009 53.41p 53.57p 51.23p 53.13p 26117704
13/03/2009 51.32p 53.55p 50.15p 52.54p 37141328
12/03/2009 49.62p 50.68p 48.22p 50.62p 49009536
11/03/2009 50.73p 50.73p 47.92p 50.06p 105658440
10/03/2009 51.54p 52.85p 51.09p 52.12p 24124200
09/03/2009 50.93p 51.48p 50.01p 51.46p 29102238
06/03/2009 49.31p 51.87p 48.64p 50.59p 22292962
05/03/2009 50.81p 51.01p 49.09p 49.14p 32480576
04/03/2009 49.39p 51.29p 49.39p 51.09p 25927528
03/03/2009 53.18p 53.88p 48.45p 48.97p 28050326
02/03/2009 52.88p 53.91p 52.63p 52.90p 24245280
27/02/2009 52.99p 54.66p 52.46p 54.66p 26933838
26/02/2009 54.08p 54.22p 52.15p 53.88p 21188566
25/02/2009 53.18p 54.08p 52.43p 53.41p 28391288
24/02/2009 52.35p 53.10p 50.76p 52.15p 31941976
23/02/2009 54.08p 54.35p 52.38p 52.88p 22951604
20/02/2009 53.63p 54.52p 53.07p 53.52p 24122586
19/02/2009 53.82p 55.19p 53.63p 54.58p 22408626
18/02/2009 54.88p 55.53p 52.29p 53.38p 19282886
17/02/2009 56.14p 56.44p 54.05p 54.61p 31537190
16/02/2009 56.36p 57.00p 56.00p 56.36p 9305180
13/02/2009 56.75p 58.95p 56.17p 56.72p 27141380
12/02/2009 54.91p 55.94p 54.55p 55.75p 29259910
11/02/2009 54.19p 55.66p 53.21p 55.16p 21774344
10/02/2009 54.77p 56.39p 53.69p 55.13p 39459148
09/02/2009 53.80p 55.92p 53.30p 55.05p 25278714
06/02/2009 54.13p 54.13p 52.88p 53.57p 21631020
05/02/2009 50.90p 55.00p 50.73p 53.55p 34142124
04/02/2009 50.70p 52.60p 50.40p 51.87p 19365688
03/02/2009 48.67p 50.76p 47.27p 50.56p 20371892
02/02/2009 50.17p 50.70p 47.97p 48.89p 24387634
30/01/2009 51.15p 52.49p 50.01p 50.73p 25736740
29/01/2009 53.46p 53.63p 49.09p 51.15p 40980816
28/01/2009 52.29p 53.74p 51.87p 53.24p 15969696
27/01/2009 51.57p 52.71p 50.45p 51.57p 29561086
26/01/2009 50.12p 51.48p 49.06p 51.40p 28010254
23/01/2009 49.98p 50.68p 48.22p 49.81p 28109486
22/01/2009 49.11p 51.51p 49.11p 50.09p 33516632
21/01/2009 48.86p 51.07p 46.02p 48.31p 69954760
20/01/2009 48.39p 51.09p 47.36p 49.62p 31590716
19/01/2009 49.14p 50.95p 46.86p 48.31p 17814674
16/01/2009 48.89p 50.06p 48.39p 48.89p 24524896
15/01/2009 47.75p 50.23p 46.61p 48.31p 27534936
14/01/2009 52.57p 52.57p 47.05p 48.28p 27138078
13/01/2009 51.57p 52.68p 49.67p 52.01p 19315030
12/01/2009 52.07p 53.18p 51.82p 52.07p 10155829
09/01/2009 53.69p 54.10p 52.18p 52.63p 19098520
08/01/2009 55.83p 56.42p 52.38p 53.02p 27333280
07/01/2009 61.32p 62.72p 54.88p 55.75p 42171208
06/01/2009 60.15p 63.72p 60.10p 60.88p 22797482
05/01/2009 58.26p 60.43p 57.62p 59.71p 21573692
02/01/2009 57.42p 57.42p 55.69p 57.34p 13878180
31/12/2008 57.48p 57.73p 55.19p 56.17p 3887165
30/12/2008 55.83p 58.15p 55.61p 57.45p 8135238
29/12/2008 52.74p 58.20p 52.74p 56.44p 9768623
24/12/2008 55.78p 58.48p 52.43p 52.71p 3031386
23/12/2008 52.93p 55.05p 52.71p 53.63p 10108652
22/12/2008 52.12p 54.94p 50.01p 53.74p 14369892
19/12/2008 51.87p 53.30p 48.92p 51.51p 32118806
18/12/2008 50.76p 54.30p 50.76p 52.96p 35871044
17/12/2008 53.71p 54.58p 51.87p 53.41p 23181458
16/12/2008 52.74p 53.66p 51.12p 53.41p 18280162
15/12/2008 52.46p 53.60p 50.62p 52.29p 30150094
12/12/2008 50.15p 51.48p 49.31p 50.87p 39670888
11/12/2008 46.30p 51.82p 46.22p 51.29p 33073998
10/12/2008 45.07p 46.61p 43.20p 45.82p 16986914
09/12/2008 41.50p 44.74p 40.42p 44.49p 21172458
08/12/2008 41.17p 43.46p 40.36p 41.48p 24346808
05/12/2008 40.75p 41.78p 38.22p 38.61p 30796716
04/12/2008 43.20p 43.54p 40.61p 41.53p 21231760
03/12/2008 43.99p 43.99p 41.81p 43.20p 25094244
02/12/2008 42.95p 44.82p 39.39p 43.43p 20286256
01/12/2008 47.36p 48.08p 43.51p 43.82p 16951542
28/11/2008 46.05p 47.66p 43.37p 47.11p 27995652
27/11/2008 45.85p 46.80p 44.88p 45.91p 19424094
26/11/2008 44.21p 46.63p 42.62p 44.96p 23988842
25/11/2008 43.43p 47.39p 42.93p 45.32p 43423372
24/11/2008 39.92p 43.48p 39.22p 42.98p 36114996
21/11/2008 38.63p 40.47p 37.66p 38.77p 30686220
20/11/2008 38.33p 39.14p 37.07p 38.63p 54637248
19/11/2008 41.62p 44.04p 39.72p 39.94p 20764658
18/11/2008 41.64p 42.51p 39.64p 41.37p 23303616
17/11/2008 41.73p 43.82p 40.89p 41.64p 16412725
14/11/2008 43.32p 45.27p 41.53p 42.17p 20400162
13/11/2008 41.25p 41.81p 38.66p 40.05p 32789790
12/11/2008 45.74p 46.66p 41.70p 41.92p 37479096
11/11/2008 45.80p 45.80p 43.87p 44.77p 23320370
10/11/2008 48.56p 50.40p 45.82p 46.52p 12753513
07/11/2008 45.27p 48.36p 44.91p 46.77p 24251632
06/11/2008 45.69p 47.33p 44.51p 44.91p 29233182
05/11/2008 48.33p 49.76p 46.22p 47.39p 20479124
04/11/2008 46.74p 49.34p 44.49p 49.09p 29315158
03/11/2008 45.82p 49.00p 44.40p 46.22p 38803304
31/10/2008 44.43p 45.55p 40.72p 44.71p 32521476
30/10/2008 38.86p 44.60p 38.27p 43.20p 40499472
29/10/2008 35.23p 37.74p 35.23p 37.52p 26707786
28/10/2008 34.17p 35.85p 32.47p 33.56p 29135422
27/10/2008 33.34p 34.70p 31.36p 32.86p 21330058
24/10/2008 36.49p 37.04p 32.75p 35.01p 48768708
23/10/2008 38.77p 39.58p 35.99p 38.74p 32197122
22/10/2008 39.86p 39.97p 38.02p 38.49p 31285164
21/10/2008 42.23p 43.76p 40.19p 40.61p 44828120
20/10/2008 40.78p 42.20p 39.41p 41.11p 62778116
17/10/2008 43.57p 44.68p 36.68p 39.27p 61766784
16/10/2008 39.58p 45.07p 37.94p 41.00p 48326792
15/10/2008 48.56p 48.56p 41.87p 42.42p 43360448
14/10/2008 50.42p 52.10p 46.55p 48.33p 45714216
13/10/2008 47.33p 48.67p 45.46p 48.39p 41779764
10/10/2008 36.96p 47.00p 35.04p 41.73p 58911296
09/10/2008 38.97p 45.27p 38.97p 44.85p 62044424
08/10/2008 39.83p 48.75p 37.27p 37.94p 79461424
07/10/2008 43.40p 44.91p 41.28p 42.79p 67022068
06/10/2008 49.64p 51.37p 42.90p 42.90p 48058440
03/10/2008 52.54p 54.47p 49.92p 51.68p 49073972
02/10/2008 58.93p 58.93p 52.21p 52.68p 45388712
01/10/2008 60.93p 60.93p 57.62p 58.37p 26299018
30/09/2008 55.61p 58.42p 55.47p 57.76p 44790880
29/09/2008 62.05p 62.19p 57.31p 57.78p 26782230
26/09/2008 62.72p 63.72p 59.96p 62.72p 23129584
25/09/2008 64.84p 64.84p 61.16p 63.66p 33437058
24/09/2008 66.37p 66.79p 64.08p 64.64p 25527908
23/09/2008 68.29p 69.21p 66.28p 66.42p 32936880
22/09/2008 67.04p 69.63p 65.73p 68.29p 25575264
19/09/2008 57.62p 67.96p 57.56p 66.01p 64650220
18/09/2008 58.76p 60.43p 56.25p 58.79p 33568580
17/09/2008 58.81p 61.24p 57.14p 57.89p 49518432
16/09/2008 63.08p 65.67p 56.92p 59.32p 77101912
15/09/2008 69.69p 69.69p 63.52p 64.95p 44485224
12/09/2008 72.47p 75.01p 71.30p 72.67p 33389954
11/09/2008 70.38p 72.25p 69.69p 71.55p 31306224
10/09/2008 68.60p 71.16p 67.76p 70.16p 39222404
09/09/2008 75.01p 75.01p 68.35p 69.04p 52503580
08/09/2008 73.89p 76.04p 72.25p 74.87p 11435549
05/09/2008 70.24p 72.56p 69.21p 71.16p 27057324
04/09/2008 73.64p 75.04p 70.72p 71.08p 21189140
03/09/2008 71.92p 75.46p 71.92p 73.81p 32870006
02/09/2008 78.05p 78.05p 74.23p 75.18p 25284744
01/09/2008 81.95p 82.98p 77.96p 78.33p 16941280
29/08/2008 80.17p 83.23p 78.97p 83.01p 19656066
28/08/2008 81.67p 82.09p 78.52p 79.64p 29100874
27/08/2008 77.82p 81.45p 77.38p 81.14p 24786716
26/08/2008 79.22p 79.22p 76.04p 77.49p 38547260
22/08/2008 80.08p 82.14p 78.30p 79.89p 24466598
21/08/2008 75.87p 80.44p 75.82p 80.17p 25892046
20/08/2008 74.65p 76.65p 73.87p 76.29p 21353344
19/08/2008 74.37p 75.01p 73.42p 73.73p 17509514
18/08/2008 74.23p 75.68p 73.14p 74.87p 27543582
15/08/2008 75.57p 76.12p 73.70p 74.17p 28719334
14/08/2008 73.73p 77.10p 73.73p 75.40p 25769638
13/08/2008 73.92p 75.48p 72.95p 73.50p 28160966
12/08/2008 73.20p 75.18p 73.17p 74.03p 26694118
11/08/2008 73.84p 74.98p 72.78p 73.23p 19572366
08/08/2008 75.20p 75.46p 72.89p 73.20p 35542888
07/08/2008 73.14p 77.29p 72.53p 76.04p 46643216
06/08/2008 72.03p 74.62p 71.08p 74.01p 38027280
05/08/2008 73.31p 73.31p 70.19p 71.44p 44780876
04/08/2008 75.54p 76.60p 72.11p 72.50p 26669292
01/08/2008 76.24p 76.24p 74.70p 75.18p 24787756
31/07/2008 73.81p 77.91p 73.81p 76.37p 47033652
30/07/2008 74.59p 75.04p 72.78p 73.45p 59305856
29/07/2008 73.98p 78.52p 73.64p 73.98p 51254136

*Close Price adjusted for both dividends and splits