Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Capricorn Energy (CNE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/12/2005 | -40.05p | -40.73p | -39.66p | -40.50p | -53890588 |
| 01/12/2005 | -39.53p | -40.37p | -39.25p | -40.07p | -18977920 |
| 30/11/2005 | -39.44p | -39.57p | -38.97p | -39.23p | -71704664 |
| 29/11/2005 | -39.68p | -39.75p | -38.97p | -39.34p | -88522392 |
| 28/11/2005 | -40.71p | -40.71p | -39.66p | -39.77p | -27338368 |
| 25/11/2005 | -40.39p | -40.92p | -40.41p | -40.69p | -41765288 |
| 24/11/2005 | -41.03p | -41.03p | -40.02p | -40.39p | -47351484 |
| 23/11/2005 | -41.16p | -41.35p | -40.43p | -40.69p | -65154828 |
| 22/11/2005 | -41.40p | -41.50p | -41.18p | -41.27p | -55703484 |
| 21/11/2005 | -41.31p | -41.48p | -40.90p | -41.40p | -59088492 |
| 18/11/2005 | -40.71p | -41.22p | -40.54p | -40.99p | -71616544 |
| 17/11/2005 | -40.15p | -40.69p | -39.94p | -40.65p | -39022944 |
| 16/11/2005 | -40.47p | -40.47p | -39.75p | -39.94p | -47418188 |
| 15/11/2005 | -40.07p | -40.47p | -39.60p | -40.30p | -35431664 |
| 14/11/2005 | -39.12p | -40.20p | -38.99p | -39.96p | -42974756 |
| 11/11/2005 | -39.77p | -39.83p | -38.74p | -39.02p | -132697576 |
| 10/11/2005 | -38.16p | -40.52p | -38.16p | -39.66p | -178723888 |
| 09/11/2005 | -38.27p | -39.12p | -37.58p | -37.73p | -25357350 |
| 08/11/2005 | -37.94p | -38.84p | -37.60p | -37.73p | -50494948 |
| 07/11/2005 | -37.73p | -38.54p | -37.58p | -37.99p | -34178764 |
| 04/11/2005 | -38.67p | -38.97p | -38.24p | -38.63p | -52534968 |
| 03/11/2005 | -37.19p | -38.69p | -37.15p | -38.54p | -51315708 |
| 02/11/2005 | -36.98p | -37.64p | -36.92p | -37.19p | -50439624 |
| 01/11/2005 | -36.89p | -37.19p | -36.55p | -36.98p | -70861232 |
| 31/10/2005 | -36.12p | -37.39p | -35.39p | -37.02p | -119979808 |
| 28/10/2005 | -36.01p | -36.14p | -35.09p | -35.86p | -74259952 |
| 27/10/2005 | -36.74p | -36.74p | -35.89p | -36.23p | -50854968 |
| 26/10/2005 | -36.17p | -37.28p | -35.86p | -36.98p | -47447436 |
| 25/10/2005 | -35.76p | -36.14p | -35.59p | -35.80p | -40659840 |
| 24/10/2005 | -35.46p | -36.06p | -35.50p | -35.93p | -40490840 |
| 21/10/2005 | -34.99p | -35.56p | -34.02p | -35.46p | -61351392 |
| 20/10/2005 | -34.94p | -37.30p | -34.30p | -34.99p | -166424368 |
| 19/10/2005 | -35.91p | -36.27p | -33.85p | -34.13p | -137790656 |
| 18/10/2005 | -36.64p | -37.11p | -35.99p | -36.19p | -51391412 |
| 17/10/2005 | -36.70p | -37.19p | -36.47p | -36.64p | -73646120 |
| 14/10/2005 | -36.79p | -37.28p | -35.91p | -36.51p | -155721200 |
| 13/10/2005 | -39.34p | -39.53p | -36.72p | -36.79p | -187670288 |
| 12/10/2005 | -40.26p | -40.41p | -39.34p | -39.34p | -86957280 |
| 11/10/2005 | -39.40p | -40.43p | -39.40p | -40.00p | -55989340 |
| 10/10/2005 | -39.77p | -40.09p | -39.49p | -39.60p | -45040156 |
| 07/10/2005 | -40.05p | -40.71p | -39.55p | -39.57p | -64051340 |
| 06/10/2005 | -41.03p | -41.16p | -39.90p | -40.28p | -69675224 |
| 05/10/2005 | -41.67p | -42.19p | -41.12p | -41.25p | -47084564 |
| 04/10/2005 | -41.89p | -42.21p | -41.65p | -42.04p | -30335218 |
| 03/10/2005 | -42.49p | -42.49p | -41.61p | -41.89p | -28716140 |
| 30/09/2005 | -42.64p | -43.05p | -41.91p | -42.04p | -51865116 |
| 29/09/2005 | -42.30p | -42.66p | -42.27p | -42.53p | -67104024 |
| 28/09/2005 | -42.23p | -42.55p | -41.80p | -42.23p | -56859964 |
| 27/09/2005 | -41.65p | -42.83p | -41.65p | -42.15p | -106682032 |
| 26/09/2005 | -43.30p | -43.30p | -41.91p | -42.12p | -59767628 |
| 23/09/2005 | -43.30p | -43.63p | -42.25p | -42.87p | -98861008 |
| 22/09/2005 | -42.62p | -43.30p | -42.47p | -43.26p | -107925968 |
| 21/09/2005 | -42.53p | -42.94p | -42.08p | -42.55p | -82569088 |
| 20/09/2005 | -42.83p | -43.88p | -40.90p | -43.07p | -160361904 |
| 19/09/2005 | -40.30p | -41.16p | -39.85p | -41.03p | -119133064 |
| 16/09/2005 | -39.47p | -40.39p | -39.44p | -40.30p | -185505296 |
| 15/09/2005 | -39.49p | -40.30p | -39.02p | -39.66p | -41092728 |
| 14/09/2005 | -38.24p | -39.27p | -38.01p | -39.27p | -24668698 |
| 13/09/2005 | -39.14p | -39.19p | -37.47p | -38.12p | -57763288 |
| 12/09/2005 | -39.62p | -39.83p | -38.99p | -39.02p | -60954008 |
| 09/09/2005 | -38.31p | -39.81p | -38.24p | -39.23p | -58260732 |
| 08/09/2005 | -38.27p | -38.59p | -38.03p | -38.24p | -34643188 |
| 07/09/2005 | -37.84p | -38.87p | -37.56p | -38.35p | -135110768 |
| 06/09/2005 | -37.73p | -38.14p | -37.24p | -37.56p | -51926508 |
| 05/09/2005 | -37.90p | -38.03p | -37.54p | -37.77p | -73473336 |
| 02/09/2005 | -37.77p | -38.29p | -37.56p | -37.73p | -54632840 |
| 01/09/2005 | -38.31p | -38.16p | -37.67p | -37.77p | -55728812 |
| 31/08/2005 | -37.41p | -38.07p | -37.19p | -37.97p | -48209884 |
| 30/08/2005 | -37.77p | -37.77p | -36.87p | -37.19p | -32560574 |
| 29/08/2005 | -37.24p | -37.24p | -37.24p | -37.24p | 0 |
| 26/08/2005 | -37.09p | -37.30p | -36.85p | -37.24p | -15570292 |
| 25/08/2005 | -37.09p | -37.28p | -36.83p | -36.89p | -18033266 |
| 24/08/2005 | -37.07p | -37.24p | -36.49p | -37.11p | -63734932 |
| 23/08/2005 | -36.74p | -37.26p | -36.74p | -36.98p | -34110988 |
| 22/08/2005 | -36.87p | -37.09p | -36.68p | -36.94p | -31100748 |
| 19/08/2005 | -36.12p | -36.94p | -36.01p | -36.68p | -16692252 |
| 18/08/2005 | -35.54p | -36.27p | -35.37p | -36.01p | -32383686 |
| 17/08/2005 | -36.06p | -36.44p | -35.56p | -35.59p | -33572632 |
| 16/08/2005 | -37.47p | -37.47p | -36.25p | -36.36p | -59025704 |
| 15/08/2005 | -37.92p | -37.92p | -37.09p | -37.09p | -132987392 |
| 12/08/2005 | -38.74p | -38.74p | -37.79p | -37.84p | -116893856 |
| 11/08/2005 | -38.07p | -38.69p | -37.99p | -38.37p | -68429792 |
| 10/08/2005 | -36.98p | -38.09p | -36.87p | -38.05p | -55929308 |
| 09/08/2005 | -35.48p | -37.45p | -34.51p | -36.87p | -152767216 |
| 08/08/2005 | -33.98p | -34.51p | -33.98p | -34.51p | -31612702 |
| 05/08/2005 | -33.79p | -34.28p | -33.79p | -34.11p | -30845496 |
| 04/08/2005 | -33.87p | -34.66p | -32.99p | -34.09p | -76427456 |
| 03/08/2005 | -32.63p | -34.00p | -32.54p | -33.98p | -87164960 |
| 02/08/2005 | -32.97p | -33.10p | -32.61p | -32.74p | -56796432 |
| 01/08/2005 | -32.05p | -33.10p | -31.60p | -33.10p | -50373524 |
| 29/07/2005 | -31.73p | -32.16p | -31.56p | -32.16p | -53924036 |
| 28/07/2005 | -31.47p | -31.73p | -31.11p | -31.56p | -31085168 |
| 27/07/2005 | -30.85p | -31.60p | -30.74p | -31.45p | -54421340 |
| 26/07/2005 | -30.46p | -30.93p | -30.46p | -30.89p | -32386626 |
| 25/07/2005 | -30.57p | -30.70p | -30.06p | -30.68p | -37013940 |
| 22/07/2005 | -30.06p | -30.14p | -29.37p | -30.12p | -23097524 |
| 21/07/2005 | -29.91p | -30.14p | -29.35p | -29.86p | -53609728 |
| 20/07/2005 | -29.88p | -30.21p | -28.96p | -29.69p | -50396292 |
| 19/07/2005 | -29.37p | -29.93p | -29.37p | -29.78p | -36405892 |
| 18/07/2005 | -29.86p | -30.16p | -29.15p | -29.52p | -61117832 |
| 15/07/2005 | -30.16p | -30.16p | -29.15p | -29.69p | -98041840 |
| 14/07/2005 | -30.12p | -30.36p | -29.84p | -30.01p | -56234376 |
| 13/07/2005 | -30.42p | -30.87p | -30.12p | -30.29p | -46333220 |
| 12/07/2005 | -30.72p | -30.76p | -29.76p | -30.25p | -35409648 |
| 11/07/2005 | -31.13p | -31.13p | -30.53p | -30.66p | -60014160 |
| 08/07/2005 | -30.59p | -31.08p | -30.27p | -30.96p | -35886756 |
| 07/07/2005 | -30.57p | -30.59p | -28.98p | -30.27p | -74672592 |
| 06/07/2005 | -30.23p | -30.72p | -29.99p | -30.55p | -56150416 |
| 05/07/2005 | -29.80p | -30.12p | -29.71p | -29.99p | -53200584 |
| 04/07/2005 | -29.73p | -30.23p | -29.58p | -29.84p | -72139224 |
| 01/07/2005 | -28.98p | -29.63p | -28.75p | -29.58p | -54289936 |
| 30/06/2005 | -29.15p | -29.22p | -28.73p | -28.90p | -108944976 |
| 29/06/2005 | -30.06p | -30.23p | -29.09p | -29.22p | -75303728 |
| 28/06/2005 | -30.21p | -31.02p | -30.01p | -30.16p | -42757380 |
| 27/06/2005 | -29.84p | -30.21p | -29.58p | -30.01p | -10110185 |
| 24/06/2005 | -29.99p | -30.25p | -29.91p | -29.91p | -48051796 |
| 23/06/2005 | -29.05p | -30.16p | -28.96p | -30.12p | -51523616 |
| 22/06/2005 | -29.37p | -29.50p | -28.73p | -28.96p | -62230556 |
| 21/06/2005 | -30.27p | -30.33p | -29.28p | -29.41p | -56067104 |
| 20/06/2005 | -30.48p | -30.83p | -30.25p | -30.33p | -50412008 |
| 17/06/2005 | -29.73p | -31.11p | -29.63p | -30.40p | -37647644 |
| 16/06/2005 | -28.92p | -29.99p | -28.70p | -29.73p | -70419992 |
| 15/06/2005 | -28.68p | -28.92p | -28.62p | -28.77p | -29250672 |
| 14/06/2005 | -28.77p | -29.09p | -28.58p | -28.77p | -55343324 |
| 13/06/2005 | -28.19p | -29.00p | -27.93p | -29.00p | -89661376 |
| 10/06/2005 | -27.63p | -28.25p | -27.59p | -27.87p | -51823180 |
| 09/06/2005 | -27.65p | -27.74p | -27.35p | -27.59p | -23893142 |
| 08/06/2005 | -27.35p | -27.76p | -27.18p | -27.35p | -41066232 |
| 07/06/2005 | -27.83p | -27.83p | -27.48p | -27.76p | -78999632 |
| 06/06/2005 | -27.33p | -27.76p | -27.29p | -27.57p | -30321038 |
| 03/06/2005 | -26.69p | -27.31p | -26.58p | -27.31p | -28827020 |
| 02/06/2005 | -26.95p | -27.10p | -26.48p | -26.93p | -43441652 |
| 01/06/2005 | -26.18p | -27.98p | -26.05p | -27.14p | -61681192 |
| 31/05/2005 | -26.22p | -26.50p | -26.03p | -26.05p | -22616684 |
| 27/05/2005 | -26.39p | -26.69p | -26.26p | -26.41p | -42857020 |
| 26/05/2005 | -25.55p | -26.60p | -25.49p | -26.54p | -79884856 |
| 25/05/2005 | -24.85p | -25.53p | -24.48p | -25.49p | -61641072 |
| 24/05/2005 | -25.12p | -25.15p | -24.37p | -24.76p | -43949080 |
| 23/05/2005 | -25.21p | -25.21p | -24.59p | -24.82p | -33357214 |
| 20/05/2005 | -24.89p | -25.17p | -24.31p | -24.82p | -17074386 |
| 19/05/2005 | -24.50p | -24.87p | -24.37p | -24.74p | -31577482 |
| 18/05/2005 | -24.67p | -24.97p | -24.33p | -24.37p | -27042950 |
| 17/05/2005 | -24.80p | -24.87p | -23.80p | -24.44p | -48781548 |
| 16/05/2005 | -24.52p | -24.91p | -24.52p | -24.74p | -27094448 |
| 13/05/2005 | -24.57p | -24.85p | -24.48p | -24.65p | -78639008 |
| 12/05/2005 | -24.85p | -25.17p | -24.67p | -24.82p | -31406988 |
| 11/05/2005 | -24.97p | -25.08p | -24.35p | -24.72p | -23174402 |
| 10/05/2005 | -25.27p | -25.30p | -24.95p | -25.08p | -34055852 |
| 09/05/2005 | -25.15p | -25.30p | -24.87p | -25.08p | -35710988 |
| 06/05/2005 | -25.32p | -25.32p | -24.70p | -25.19p | -23582096 |
| 05/05/2005 | -24.87p | -25.32p | -24.65p | -25.32p | -25738786 |
| 04/05/2005 | -25.06p | -25.25p | -24.35p | -24.65p | -54177372 |
| 03/05/2005 | -25.02p | -25.17p | -24.85p | -24.95p | -38643564 |
| 29/04/2005 | -24.97p | -25.17p | -24.76p | -24.85p | -38919340 |
| 28/04/2005 | -25.72p | -25.72p | -24.85p | -25.17p | -72512728 |
| 27/04/2005 | -25.66p | -25.85p | -25.34p | -25.51p | -102149168 |
| 26/04/2005 | -26.11p | -26.11p | -24.67p | -25.85p | -112240368 |
| 25/04/2005 | -26.05p | -26.52p | -25.96p | -25.98p | -82748440 |
| 22/04/2005 | -25.62p | -26.05p | -25.32p | -25.96p | -55376956 |
| 21/04/2005 | -25.19p | -25.45p | -25.19p | -25.32p | -45010768 |
| 20/04/2005 | -24.85p | -25.66p | -24.65p | -25.27p | -120488072 |
| 19/04/2005 | -24.44p | -24.97p | -23.58p | -24.70p | -132536920 |
| 18/04/2005 | -23.60p | -23.92p | -23.22p | -23.58p | -75921384 |
| 15/04/2005 | -24.16p | -24.44p | -23.92p | -23.97p | -100054760 |
| 14/04/2005 | -24.52p | -24.78p | -24.33p | -24.40p | -51727088 |
| 13/04/2005 | -25.30p | -25.30p | -24.70p | -24.76p | -38517704 |
| 12/04/2005 | -25.70p | -25.72p | -25.27p | -25.30p | -24206750 |
| 11/04/2005 | -26.07p | -26.07p | -25.62p | -25.72p | -18875250 |
| 08/04/2005 | -26.15p | -26.24p | -25.64p | -26.07p | -30729808 |
| 07/04/2005 | -25.08p | -26.22p | -24.91p | -26.07p | -72960072 |
| 06/04/2005 | -25.06p | -25.34p | -25.06p | -25.21p | -20202738 |
| 05/04/2005 | -25.30p | -25.81p | -25.12p | -25.12p | -23307298 |
| 04/04/2005 | -25.36p | -25.60p | -25.27p | -25.30p | -79649992 |
| 01/04/2005 | -24.93p | -25.60p | -24.91p | -25.32p | -43655480 |
| 31/03/2005 | -24.78p | -25.45p | -24.55p | -24.93p | -86265224 |
| 30/03/2005 | -24.74p | -25.17p | -24.55p | -24.55p | -46611284 |
| 29/03/2005 | -25.42p | -25.42p | -24.72p | -24.93p | -87134120 |
| 24/03/2005 | -25.72p | -26.24p | -25.08p | -25.30p | -165456496 |
| 23/03/2005 | -24.31p | -25.19p | -23.84p | -25.10p | -153727552 |
| 22/03/2005 | -24.29p | -24.52p | -24.03p | -24.42p | -52303832 |
| 21/03/2005 | -24.67p | -24.97p | -24.22p | -24.29p | -58354168 |
| 18/03/2005 | -24.85p | -25.38p | -24.46p | -24.72p | -199881920 |
| 17/03/2005 | -25.02p | -25.32p | -24.70p | -24.70p | -65313052 |
| 16/03/2005 | -25.34p | -25.62p | -24.97p | -25.08p | -25455590 |
| 15/03/2005 | -25.60p | -25.81p | -25.30p | -25.32p | -28793668 |
| 14/03/2005 | -25.72p | -25.98p | -25.42p | -25.49p | -22398470 |
| 11/03/2005 | -26.22p | -26.22p | -25.32p | -25.77p | -41343224 |
| 10/03/2005 | -26.41p | -26.41p | -25.75p | -25.98p | -45000508 |
| 09/03/2005 | -25.81p | -26.63p | -25.75p | -26.33p | -50785700 |
| 08/03/2005 | -26.28p | -26.28p | -25.81p | -25.81p | -45182060 |
| 07/03/2005 | -26.45p | -26.90p | -26.26p | -26.26p | -19767238 |
| 04/03/2005 | -26.60p | -27.10p | -26.50p | -26.58p | -41401536 |
| 03/03/2005 | -26.60p | -27.59p | -26.39p | -26.78p | -80692976 |
| 02/03/2005 | -26.58p | -26.75p | -26.37p | -26.58p | -26482578 |
| 01/03/2005 | -27.01p | -27.18p | -26.60p | -26.73p | -35537320 |
| 28/02/2005 | -26.90p | -27.46p | -26.69p | -26.88p | -62418592 |
| 25/02/2005 | -25.88p | -26.97p | -25.72p | -26.69p | -174692656 |
| 24/02/2005 | -26.05p | -26.05p | -25.66p | -25.72p | -46219168 |
| 23/02/2005 | -25.40p | -26.13p | -25.25p | -25.96p | -96595768 |
| 22/02/2005 | -25.96p | -26.24p | -25.10p | -25.49p | -101614272 |
*Close Price adjusted for both dividends and splits