Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/07/2008 75.09p 76.07p 71.69p 72.36p 46761428
15/07/2008 77.43p 79.30p 74.17p 74.40p 50053916
14/07/2008 80.03p 80.92p 77.57p 77.80p 39182116
11/07/2008 77.55p 81.50p 77.52p 79.27p 51238168
10/07/2008 76.35p 78.52p 75.82p 76.43p 43639596
09/07/2008 79.19p 79.69p 75.90p 77.32p 51517356
08/07/2008 81.28p 83.23p 77.46p 77.94p 63286444
07/07/2008 84.79p 85.21p 82.70p 83.23p 42393096
04/07/2008 88.03p 88.03p 83.04p 83.62p 37172436
03/07/2008 87.52p 90.31p 86.38p 87.33p 44353056
02/07/2008 88.33p 91.65p 87.22p 88.22p 42618216
01/07/2008 89.48p 90.01p 86.86p 88.03p 61746480
30/06/2008 89.98p 90.81p 88.36p 90.17p 32926546
27/06/2008 87.13p 93.29p 86.02p 89.39p 58718428
26/06/2008 83.76p 87.36p 83.12p 86.02p 33245232
25/06/2008 87.44p 88.92p 84.10p 84.71p 34162252
24/06/2008 88.86p 90.28p 85.60p 87.64p 41430156
23/06/2008 87.27p 89.98p 87.27p 89.22p 31501638
20/06/2008 90.28p 90.67p 87.25p 87.69p 36751504
19/06/2008 91.45p 93.46p 89.53p 89.70p 34719148
18/06/2008 92.12p 92.29p 88.42p 89.81p 37765100
17/06/2008 92.82p 94.55p 92.57p 92.82p 25772364
16/06/2008 93.80p 93.80p 89.98p 92.51p 35578836
13/06/2008 96.11p 96.97p 90.56p 91.51p 47724004
12/06/2008 97.00p 98.70p 95.16p 95.47p 29402910
11/06/2008 96.53p 98.95p 95.58p 96.64p 33209104
10/06/2008 92.96p 97.87p 92.40p 96.83p 65832036
09/06/2008 92.15p 94.52p 92.12p 93.18p 56877572
06/06/2008 90.90p 93.13p 90.90p 92.12p 57131680
05/06/2008 90.17p 91.26p 87.94p 88.89p 32852858
04/06/2008 93.32p 93.32p 89.53p 89.87p 32093442
03/06/2008 94.05p 94.94p 92.37p 93.32p 31140692
02/06/2008 94.07p 94.97p 92.54p 93.88p 32847944
30/05/2008 94.77p 96.86p 93.04p 93.82p 252242416
29/05/2008 92.82p 96.22p 92.76p 95.30p 56713732
28/05/2008 94.66p 94.66p 91.18p 92.40p 50877696
27/05/2008 96.67p 98.51p 92.24p 93.96p 80241536
23/05/2008 98.90p 99.54p 95.83p 95.97p 47537024
22/05/2008 101.35p 103.02p 97.92p 98.62p 55027860
21/05/2008 98.92p 103.22p 98.90p 102.60p 32653856
20/05/2008 101.77p 104.05p 98.09p 98.09p 28532638
19/05/2008 99.65p 102.16p 99.45p 101.85p 28259804
16/05/2008 98.95p 100.68p 98.09p 98.87p 24156882
15/05/2008 94.91p 100.04p 94.77p 98.45p 32130538
14/05/2008 94.27p 95.44p 93.04p 94.44p 25607804
13/05/2008 97.06p 97.84p 91.62p 93.32p 47138624
12/05/2008 94.10p 98.67p 93.13p 97.03p 37814464
09/05/2008 90.84p 94.24p 90.79p 93.27p 28932724
08/05/2008 91.87p 93.85p 91.29p 93.16p 31624510
07/05/2008 91.59p 94.47p 90.90p 92.90p 50104428
06/05/2008 86.30p 90.09p 86.16p 89.84p 33316696
02/05/2008 86.30p 87.66p 84.65p 85.66p 24340638
01/05/2008 87.39p 88.47p 85.85p 85.85p 21970872
30/04/2008 83.12p 88.61p 82.56p 87.36p 58863152
29/04/2008 83.71p 85.71p 82.81p 83.62p 23688348
28/04/2008 83.34p 85.21p 81.98p 83.59p 28903880
25/04/2008 83.62p 83.82p 80.22p 81.00p 53333596
24/04/2008 87.02p 87.80p 81.81p 83.65p 46177908
23/04/2008 83.62p 87.78p 83.62p 87.61p 45314236
22/04/2008 83.51p 86.69p 83.32p 85.02p 28509104
21/04/2008 85.52p 87.25p 83.43p 84.04p 27320436
18/04/2008 86.94p 87.78p 85.04p 85.94p 22914616
17/04/2008 89.42p 90.70p 86.08p 86.47p 18651116
16/04/2008 85.02p 89.09p 84.51p 88.78p 32263708
15/04/2008 82.79p 85.35p 82.59p 84.76p 41702560
14/04/2008 84.57p 84.57p 82.01p 82.59p 21139488
11/04/2008 84.88p 86.66p 83.62p 85.27p 36426576
10/04/2008 82.45p 84.90p 82.12p 83.90p 56954172
09/04/2008 80.83p 82.62p 78.97p 82.51p 28392724
08/04/2008 82.93p 83.18p 78.16p 78.97p 35596880
07/04/2008 81.36p 83.51p 79.89p 83.12p 30024062
04/04/2008 79.44p 81.53p 78.88p 81.25p 24594566
03/04/2008 80.64p 81.42p 79.13p 79.66p 38140144
02/04/2008 80.19p 80.56p 77.66p 80.08p 31497082
01/04/2008 79.08p 80.92p 78.49p 80.17p 30809920
31/03/2008 77.16p 79.41p 76.51p 79.00p 31501600
28/03/2008 79.11p 80.08p 76.88p 78.10p 28101736
27/03/2008 74.31p 79.50p 74.14p 78.49p 33100544
26/03/2008 74.73p 75.26p 72.00p 74.87p 23297014
25/03/2008 72.22p 75.57p 72.22p 74.62p 49333820
20/03/2008 75.26p 75.26p 69.46p 70.66p 65181752
19/03/2008 79.50p 81.09p 75.20p 75.62p 44041368
18/03/2008 77.82p 80.36p 77.10p 79.19p 31681626
17/03/2008 83.06p 83.43p 76.74p 77.10p 59379544
14/03/2008 81.62p 83.09p 81.00p 82.09p 23428212
13/03/2008 82.14p 83.82p 80.75p 81.00p 29874172
12/03/2008 85.02p 85.02p 82.42p 83.26p 29330084
11/03/2008 77.07p 83.79p 76.93p 83.32p 89838352
10/03/2008 76.43p 78.94p 75.62p 77.10p 40245900
07/03/2008 75.01p 78.44p 74.14p 77.10p 35955244
06/03/2008 75.29p 76.51p 72.44p 76.12p 32792372
05/03/2008 74.12p 75.23p 72.72p 74.79p 23795972
04/03/2008 72.19p 74.62p 72.19p 73.87p 27918948
03/03/2008 74.98p 75.73p 71.64p 72.42p 34914492
29/02/2008 74.56p 76.63p 74.56p 75.73p 21919210
28/02/2008 77.80p 78.05p 74.26p 74.73p 36018564
27/02/2008 77.99p 78.69p 76.46p 78.30p 27863270
26/02/2008 77.02p 79.36p 76.18p 77.52p 31123148
25/02/2008 76.04p 78.16p 75.37p 76.32p 32783188
22/02/2008 74.01p 76.43p 73.36p 76.04p 34983800
21/02/2008 74.14p 76.26p 73.75p 74.79p 23303436
20/02/2008 71.22p 74.79p 71.00p 73.98p 41826116
19/02/2008 69.69p 72.78p 69.69p 72.03p 32245448
18/02/2008 69.35p 70.49p 69.35p 70.13p 13673976
15/02/2008 70.80p 72.25p 68.07p 68.60p 27799914
14/02/2008 71.11p 71.78p 69.69p 71.22p 31469888
13/02/2008 69.46p 70.49p 68.35p 70.21p 28117988
12/02/2008 67.20p 70.38p 66.31p 70.33p 43300248
11/02/2008 66.76p 68.38p 66.01p 66.31p 20632134
08/02/2008 68.01p 68.40p 64.97p 66.93p 36419656
07/02/2008 68.46p 69.60p 66.87p 66.93p 37962596
06/02/2008 69.57p 71.30p 68.07p 68.71p 33999912
05/02/2008 70.52p 73.39p 69.69p 70.60p 45618604
04/02/2008 72.25p 72.89p 70.77p 71.22p 39156248
01/02/2008 71.97p 73.11p 70.52p 70.94p 50596500
31/01/2008 69.77p 72.36p 68.38p 71.50p 73569520
30/01/2008 70.55p 72.14p 69.43p 69.91p 44076672
29/01/2008 70.02p 73.11p 70.02p 71.30p 37624396
28/01/2008 69.85p 70.80p 67.23p 69.77p 29361366
25/01/2008 69.66p 71.02p 68.18p 70.47p 31043076
24/01/2008 67.65p 69.52p 66.28p 68.18p 54603308
23/01/2008 67.46p 68.26p 63.94p 65.53p 50072820
22/01/2008 62.05p 67.01p 60.12p 66.09p 65250852
21/01/2008 69.29p 70.16p 61.32p 64.08p 58429812
18/01/2008 69.96p 72.70p 69.13p 70.16p 39117648
17/01/2008 71.80p 72.08p 68.79p 69.69p 49178584
16/01/2008 73.31p 73.59p 69.21p 70.74p 54968272
15/01/2008 75.68p 77.18p 73.42p 73.59p 35486636
14/01/2008 77.13p 77.27p 75.82p 76.35p 45482780
11/01/2008 76.88p 77.80p 76.37p 77.04p 40199440
10/01/2008 78.77p 80.39p 76.60p 76.68p 37447564
09/01/2008 75.98p 79.05p 75.98p 78.19p 29368292
08/01/2008 77.49p 79.58p 76.65p 77.07p 47538172
07/01/2008 80.33p 80.33p 75.09p 77.35p 62899844
04/01/2008 81.64p 81.64p 79.30p 80.17p 45093172
03/01/2008 82.87p 83.34p 79.83p 82.14p 54373632
02/01/2008 85.02p 85.66p 80.70p 82.26p 49846412
31/12/2007 85.29p 85.68p 84.63p 85.68p 11693209
28/12/2007 83.26p 86.30p 83.26p 86.13p 33502172
27/12/2007 79.16p 84.76p 78.58p 83.62p 40013932
24/12/2007 78.88p 79.89p 78.44p 78.74p 21561458
21/12/2007 76.37p 79.13p 73.11p 79.13p 191980048
20/12/2007 74.03p 76.10p 73.06p 75.76p 30049462
19/12/2007 74.48p 74.48p 73.23p 73.45p 29395126
18/12/2007 70.88p 74.40p 70.88p 73.81p 41132964
17/12/2007 72.61p 72.61p 70.13p 71.64p 42496488
14/12/2007 71.64p 73.17p 71.13p 72.61p 26564858
13/12/2007 72.00p 76.15p 70.77p 71.47p 66929616
12/12/2007 70.58p 73.00p 70.33p 72.03p 38611552
11/12/2007 69.71p 71.72p 69.71p 71.02p 44033584
10/12/2007 70.47p 72.25p 69.69p 69.85p 29810386
07/12/2007 69.04p 72.05p 68.65p 70.47p 34558064
06/12/2007 69.18p 70.30p 67.82p 68.26p 40865224
05/12/2007 65.50p 68.57p 65.50p 68.18p 43303336
04/12/2007 65.20p 66.84p 64.31p 64.92p 37000156
03/12/2007 64.84p 67.20p 64.84p 65.56p 33041744
30/11/2007 64.56p 66.09p 63.55p 65.48p 48891688
29/11/2007 62.44p 65.06p 62.21p 64.44p 35216776
28/11/2007 61.91p 63.05p 59.93p 62.44p 26704630
27/11/2007 61.57p 63.41p 59.76p 61.24p 32202468
26/11/2007 63.50p 63.83p 62.08p 62.16p 22820550
23/11/2007 59.54p 63.13p 59.40p 62.77p 50400580
22/11/2007 61.82p 61.82p 59.20p 59.73p 31577444
21/11/2007 63.00p 64.03p 60.71p 60.93p 34234216
20/11/2007 61.52p 63.83p 60.40p 63.52p 37792256
19/11/2007 63.80p 65.48p 61.52p 61.77p 31187330
16/11/2007 63.19p 66.31p 63.19p 64.03p 26530418
15/11/2007 62.94p 63.61p 61.04p 63.19p 31910620
14/11/2007 63.05p 63.39p 61.69p 62.58p 35163680
13/11/2007 63.16p 63.16p 60.60p 61.41p 36081632
12/11/2007 64.19p 66.23p 61.60p 63.27p 45665892
09/11/2007 67.09p 68.04p 64.14p 65.98p 35726284
08/11/2007 65.92p 66.93p 63.27p 66.62p 79798400
07/11/2007 66.48p 67.46p 65.92p 65.92p 23973594
06/11/2007 66.76p 67.73p 65.64p 65.89p 28075548
05/11/2007 66.20p 67.98p 65.62p 66.56p 36512608
02/11/2007 65.67p 68.99p 65.67p 66.93p 57740280
01/11/2007 65.95p 67.15p 65.11p 66.65p 52637324
31/10/2007 63.55p 65.87p 62.38p 65.59p 93136720
30/10/2007 67.06p 67.18p 62.41p 63.52p 110612584
29/10/2007 68.88p 68.90p 66.54p 67.06p 52804396
26/10/2007 68.32p 69.69p 67.40p 68.65p 69003408
25/10/2007 68.29p 69.57p 66.31p 67.76p 63475364
24/10/2007 63.27p 70.33p 62.72p 67.26p 162847888
23/10/2007 59.71p 65.23p 59.26p 63.25p 156457456
22/10/2007 59.26p 61.59p 58.12p 58.84p 52667028
19/10/2007 61.66p 62.44p 60.60p 60.71p 30765074
18/10/2007 63.72p 63.72p 61.91p 62.02p 41283104
17/10/2007 62.13p 63.52p 60.24p 63.30p 91660328
16/10/2007 62.74p 63.36p 62.21p 62.49p 27673022
15/10/2007 63.30p 63.83p 62.44p 62.69p 37702856
12/10/2007 60.90p 63.02p 60.26p 63.02p 45202124
11/10/2007 59.09p 61.18p 58.73p 61.04p 62155388
10/10/2007 58.54p 59.15p 57.62p 58.73p 81850992
09/10/2007 57.59p 59.43p 56.78p 58.45p 83283184
08/10/2007 58.26p 58.26p 56.75p 57.28p 47647840
05/10/2007 57.98p 58.84p 57.48p 58.70p 28405064
04/10/2007 57.42p 58.76p 57.17p 57.62p 34468952
03/10/2007 58.03p 60.05p 56.84p 57.76p 54961492
02/10/2007 59.93p 60.57p 56.97p 57.62p 83654280

*Close Price adjusted for both dividends and splits