Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/09/2007 56.14p 56.70p 55.39p 55.69p 47929360
26/09/2007 55.50p 56.78p 55.47p 55.78p 79628960
25/09/2007 56.72p 57.14p 55.11p 55.39p 76868680
24/09/2007 57.98p 58.26p 57.20p 57.23p 36874988
21/09/2007 55.66p 57.98p 55.33p 57.87p 145969712
20/09/2007 53.80p 55.75p 52.96p 55.75p 112737864
19/09/2007 53.80p 54.02p 53.04p 53.71p 99527864
18/09/2007 52.01p 52.57p 51.65p 52.49p 53992416
17/09/2007 51.48p 52.74p 51.29p 52.38p 54641876
14/09/2007 52.32p 52.88p 51.29p 51.90p 33076076
13/09/2007 52.57p 53.57p 52.29p 52.88p 104763488
12/09/2007 51.68p 52.77p 51.29p 52.60p 67015036
11/09/2007 50.23p 52.60p 49.78p 51.51p 95800056
10/09/2007 50.84p 50.87p 49.70p 49.78p 39016872
07/09/2007 50.06p 51.65p 50.06p 50.40p 65638916
06/09/2007 49.11p 49.73p 49.06p 49.45p 59145492
05/09/2007 49.48p 49.62p 48.64p 48.67p 36892388
04/09/2007 48.70p 49.62p 48.33p 49.42p 39720360
03/09/2007 50.45p 50.45p 49.03p 49.20p 24743056
31/08/2007 48.50p 50.40p 48.45p 50.09p 45412500
30/08/2007 48.67p 49.09p 48.08p 48.67p 26041216
29/08/2007 47.41p 48.14p 47.22p 48.05p 42651976
28/08/2007 48.11p 49.09p 47.33p 47.61p 43050948
24/08/2007 47.94p 48.58p 47.86p 48.39p 31692674
23/08/2007 48.78p 50.87p 48.08p 48.28p 113373904
22/08/2007 47.27p 48.64p 46.77p 47.89p 30826602
21/08/2007 47.66p 47.94p 46.33p 46.74p 51218188
20/08/2007 48.75p 48.97p 47.61p 47.61p 41647240
17/08/2007 46.33p 48.53p 45.35p 48.03p 113863280
16/08/2007 48.39p 48.39p 45.38p 46.05p 136142176
15/08/2007 48.67p 49.36p 48.19p 48.92p 34790720
14/08/2007 48.89p 50.15p 48.78p 49.39p 34326380
13/08/2007 50.15p 50.15p 48.86p 49.64p 74231856
10/08/2007 50.37p 52.38p 49.23p 49.28p 160725840
09/08/2007 52.54p 52.74p 50.17p 50.73p 172593120
08/08/2007 49.20p 53.49p 49.20p 52.40p 168438176
07/08/2007 48.42p 49.36p 48.25p 48.64p 43278616
06/08/2007 48.08p 49.03p 47.75p 48.28p 69440264
03/08/2007 47.80p 49.56p 47.80p 48.84p 66727024
02/08/2007 48.39p 48.78p 47.61p 47.80p 35063876
01/08/2007 47.39p 48.70p 46.58p 48.17p 88728600
31/07/2007 49.20p 49.67p 48.31p 48.67p 83301336
30/07/2007 47.16p 50.31p 46.61p 48.67p 94197096
27/07/2007 47.33p 47.69p 45.71p 47.27p 106288272
26/07/2007 50.09p 50.65p 47.39p 47.72p 84107000
25/07/2007 50.26p 50.68p 49.62p 49.89p 26398934
24/07/2007 51.40p 51.54p 50.42p 50.70p 39976228
23/07/2007 51.57p 52.40p 51.29p 51.43p 46800492
20/07/2007 51.59p 52.40p 51.18p 51.37p 32415068
19/07/2007 51.04p 51.93p 51.04p 51.93p 53402012
18/07/2007 51.15p 51.37p 50.73p 50.84p 57024740
17/07/2007 52.18p 52.24p 51.12p 51.57p 75027080
16/07/2007 53.04p 53.04p 51.54p 51.99p 38967436
13/07/2007 53.18p 53.18p 51.76p 52.46p 50823916
12/07/2007 51.51p 52.51p 50.81p 52.21p 79280424
11/07/2007 51.76p 52.24p 51.59p 51.76p 47148808
10/07/2007 52.21p 52.96p 52.07p 52.40p 73767232
09/07/2007 52.12p 52.68p 51.71p 52.18p 52217148
06/07/2007 50.17p 52.79p 50.17p 52.18p 125641192
05/07/2007 50.37p 50.98p 48.97p 49.28p 48198244
04/07/2007 49.56p 50.34p 49.48p 50.26p 62558092
03/07/2007 49.78p 49.78p 48.97p 49.36p 54718828
02/07/2007 48.70p 49.62p 48.70p 49.25p 101913208
29/06/2007 49.50p 49.50p 48.78p 49.17p 42668944
28/06/2007 48.50p 49.45p 48.50p 49.20p 82681080
27/06/2007 49.11p 49.36p 47.89p 48.45p 145918544
26/06/2007 48.64p 49.39p 48.36p 49.34p 136997824
25/06/2007 47.14p 49.00p 46.72p 48.67p 182675280
22/06/2007 47.66p 48.00p 46.97p 47.61p 94088184
21/06/2007 48.64p 48.64p 47.47p 47.97p 68977536
20/06/2007 49.70p 49.81p 48.14p 48.78p 203425712
19/06/2007 49.89p 50.65p 49.17p 49.20p 82471640
18/06/2007 50.81p 51.51p 50.01p 50.06p 60592572
15/06/2007 50.87p 51.12p 50.48p 50.87p 97235984
14/06/2007 49.62p 50.68p 49.62p 50.62p 79176464
13/06/2007 48.97p 49.70p 48.84p 49.39p 57772244
12/06/2007 49.42p 50.17p 48.86p 49.34p 158895904
11/06/2007 48.97p 49.45p 48.58p 49.06p 49442736
08/06/2007 48.81p 49.42p 48.36p 48.58p 106244144
07/06/2007 49.00p 49.62p 48.47p 49.31p 91637152
06/06/2007 48.97p 49.48p 48.17p 48.56p 83914696
05/06/2007 49.03p 49.78p 48.64p 49.25p 59445056
04/06/2007 48.72p 49.25p 48.50p 48.75p 31068116
01/06/2007 49.45p 49.45p 48.58p 48.81p 99390464
31/05/2007 49.59p 49.59p 48.81p 49.20p 130562504
30/05/2007 49.78p 49.78p 48.78p 49.00p 137603504
29/05/2007 51.68p 51.68p 49.53p 49.89p 117704816
25/05/2007 52.88p 52.88p 51.07p 51.18p 66604080
24/05/2007 51.85p 54.27p 51.65p 52.74p 62838820
23/05/2007 52.46p 53.10p 52.15p 52.35p 97026184
22/05/2007 52.12p 52.82p 51.65p 52.63p 213535744
21/05/2007 50.06p 51.57p 49.84p 50.87p 87752072
18/05/2007 48.78p 50.51p 48.72p 49.70p 169117952
17/05/2007 46.74p 48.86p 46.74p 48.36p 148599792
16/05/2007 45.99p 47.16p 45.88p 46.63p 46081692
15/05/2007 46.55p 46.55p 45.99p 46.02p 32378188
14/05/2007 46.38p 46.91p 45.94p 46.30p 74078456
11/05/2007 45.43p 46.49p 45.16p 45.91p 92905256
10/05/2007 44.96p 45.85p 44.96p 45.63p 103102088
09/05/2007 45.41p 45.88p 44.79p 44.88p 73982624
08/05/2007 45.96p 46.27p 45.35p 45.46p 66887640
04/05/2007 46.77p 46.83p 45.99p 46.38p 53622144
03/05/2007 47.02p 47.02p 46.55p 46.94p 71132632
02/05/2007 46.27p 46.83p 46.05p 46.74p 84431344
01/05/2007 45.99p 47.27p 45.85p 45.91p 68636080
30/04/2007 45.57p 47.36p 45.52p 47.27p 100478888
27/04/2007 47.00p 47.00p 45.57p 45.85p 70163200
26/04/2007 45.49p 46.52p 45.49p 46.52p 139512736
25/04/2007 44.46p 45.52p 44.46p 45.30p 50938212
24/04/2007 44.82p 45.18p 44.43p 44.54p 102402184
23/04/2007 44.65p 44.93p 44.32p 44.88p 25659462
20/04/2007 43.76p 44.49p 43.76p 44.32p 51461712
19/04/2007 44.01p 44.29p 43.57p 43.71p 43059200
18/04/2007 44.99p 45.38p 44.35p 44.60p 43432268
17/04/2007 45.21p 45.21p 44.71p 44.85p 45628148
16/04/2007 45.30p 45.30p 44.74p 44.88p 30203798
13/04/2007 44.40p 45.07p 44.40p 44.88p 54183708
12/04/2007 44.74p 44.74p 43.82p 44.18p 30581928
11/04/2007 44.60p 44.85p 44.40p 44.46p 42598592
10/04/2007 44.60p 44.60p 44.12p 44.54p 30904128
05/04/2007 44.60p 44.79p 44.18p 44.68p 67306848
04/04/2007 44.60p 44.60p 44.01p 44.38p 76736048
03/04/2007 44.04p 44.35p 43.65p 44.32p 97744304
02/04/2007 43.09p 43.82p 42.93p 43.54p 54605676
30/03/2007 43.87p 44.15p 43.29p 43.34p 105417928
29/03/2007 44.63p 44.63p 43.65p 43.85p 58553936
28/03/2007 43.57p 44.60p 43.57p 43.99p 89530144
27/03/2007 45.46p 45.69p 43.85p 43.99p 113941168
26/03/2007 45.10p 46.38p 36.92p 45.55p 115471800
23/03/2007 -34.47p -35.11p -34.09p -34.94p -145088016
22/03/2007 -34.04p -34.45p -33.64p -34.34p -188548400
21/03/2007 -32.99p -33.72p -32.99p -33.38p -104931216
20/03/2007 -33.79p -33.79p -32.69p -33.14p -69180112
19/03/2007 -32.63p -33.49p -32.58p -33.44p -86689624
16/03/2007 -33.21p -33.21p -32.22p -32.63p -613058688
15/03/2007 -32.86p -33.25p -32.80p -32.95p -123414864
14/03/2007 -33.49p -33.49p -32.48p -32.52p -113780160
13/03/2007 -33.94p -34.32p -33.76p -33.79p -81961832
12/03/2007 -34.84p -34.84p -34.15p -34.21p -149266160
09/03/2007 -34.45p -34.77p -34.11p -34.41p -107101008
08/03/2007 -34.60p -34.60p -34.21p -34.45p -112299520
07/03/2007 -34.09p -34.45p -34.00p -34.28p -131267224
06/03/2007 -33.23p -33.91p -33.23p -33.79p -237277936
05/03/2007 -33.34p -33.42p -32.48p -33.23p -208879248
02/03/2007 -33.64p -34.30p -33.46p -34.15p -177479632
01/03/2007 -33.81p -34.54p -32.97p -33.59p -162424976
28/02/2007 -33.25p -34.30p -33.01p -33.61p -100520248
27/02/2007 -35.16p -35.26p -33.76p -34.02p -218820624
26/02/2007 -34.64p -35.16p -34.34p -34.94p -144479072
23/02/2007 -34.04p -34.36p -33.70p -34.30p -98423264
22/02/2007 -33.25p -34.00p -33.25p -33.74p -92798592
21/02/2007 -33.66p -33.83p -33.14p -33.16p -69484296
20/02/2007 -33.98p -33.98p -33.10p -33.36p -66658264
19/02/2007 -34.11p -34.39p -33.66p -33.79p -42603960
16/02/2007 -34.71p -34.86p -33.91p -34.13p -108627872
15/02/2007 -34.81p -35.07p -34.45p -34.58p -76964000
14/02/2007 -34.79p -35.39p -34.73p -35.07p -98864504
13/02/2007 -34.69p -35.26p -33.61p -34.73p -248846288
12/02/2007 -35.84p -35.89p -34.84p -34.88p -168660960
09/02/2007 -36.36p -36.66p -36.06p -36.08p -59747384
08/02/2007 -36.66p -36.66p -35.95p -36.04p -73200776
07/02/2007 -35.82p -36.25p -35.74p -36.06p -82230888
06/02/2007 -36.12p -36.17p -35.74p -35.93p -67473848
05/02/2007 -35.80p -36.29p -35.80p -36.01p -108529680
02/02/2007 -36.32p -36.53p -35.93p -36.01p -91279056
01/02/2007 -35.99p -36.83p -35.99p -36.53p -161364544
31/01/2007 -36.14p -36.57p -35.82p -35.95p -119170888
30/01/2007 -35.84p -36.10p -35.74p -35.97p -146391200
29/01/2007 -36.36p -36.81p -35.80p -35.84p -108823552
26/01/2007 -36.10p -36.55p -35.99p -36.44p -108191016
25/01/2007 -36.55p -37.00p -36.06p -36.36p -190810992
24/01/2007 -36.96p -36.96p -36.44p -36.64p -122789176
23/01/2007 -36.14p -36.79p -36.01p -36.49p -143174544
22/01/2007 -36.64p -37.00p -35.99p -36.08p -86612232
19/01/2007 -36.23p -36.68p -35.78p -36.44p -123438376
18/01/2007 -36.25p -36.74p -35.97p -36.17p -144745760
17/01/2007 -35.26p -36.01p -35.22p -35.78p -188425696
16/01/2007 -36.83p -36.87p -35.46p -35.46p -123662088
15/01/2007 -36.87p -37.41p -35.99p -36.49p -189175824
12/01/2007 -35.97p -36.53p -35.39p -35.65p -119335936
11/01/2007 -35.48p -36.29p -35.14p -36.21p -114386888
10/01/2007 -35.82p -36.19p -35.50p -35.54p -113682840
09/01/2007 -36.57p -36.62p -35.97p -36.04p -181062992
08/01/2007 -36.21p -37.15p -36.04p -36.98p -187351920
05/01/2007 -36.44p -36.77p -35.31p -35.80p -186490560
04/01/2007 -38.50p -38.50p -36.14p -36.77p -165224176
03/01/2007 -38.80p -39.21p -38.50p -38.59p -74604296
02/01/2007 -38.61p -39.21p -38.27p -38.80p -42746840
29/12/2006 -38.12p -38.80p -37.84p -38.57p -34792224
28/12/2006 -37.49p -38.89p -37.43p -38.12p -35727316
27/12/2006 -37.90p -38.82p -37.90p -38.67p -29546602
22/12/2006 -38.48p -38.80p -37.84p -38.01p -34647852
21/12/2006 -38.44p -38.99p -38.27p -38.37p -73205392
20/12/2006 -39.42p -39.42p -38.57p -38.69p -97504744
19/12/2006 -39.34p -39.66p -38.89p -39.02p -155702352
18/12/2006 -41.03p -41.03p -39.85p -39.90p -189445968
15/12/2006 -41.76p -42.12p -40.82p -41.03p -275989344
14/12/2006 -43.52p -43.90p -41.72p -41.72p -251543840
13/12/2006 -44.23p -44.48p -43.52p -43.73p -115391536
12/12/2006 -44.87p -44.95p -43.95p -44.12p -160578112

*Close Price adjusted for both dividends and splits