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:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
Capricorn Energy (CNE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/12/2006 | -45.34p | -45.34p | -44.38p | -44.53p | -129363696 |
| 08/12/2006 | -44.72p | -45.34p | -44.16p | -45.19p | -137078816 |
| 07/12/2006 | -44.59p | -45.21p | -44.31p | -45.10p | -92194328 |
| 06/12/2006 | -45.55p | -45.85p | -44.59p | -44.91p | -132646024 |
| 05/12/2006 | -44.87p | -45.77p | -44.76p | -45.58p | -72333840 |
| 04/12/2006 | -44.83p | -45.34p | -44.59p | -45.02p | -212352192 |
| 01/12/2006 | -42.60p | -44.74p | -42.23p | -44.10p | -211589312 |
| 30/11/2006 | -42.55p | -43.03p | -42.06p | -42.23p | -221907600 |
| 29/11/2006 | -41.20p | -42.27p | -41.18p | -42.06p | -60580780 |
| 28/11/2006 | -41.78p | -42.27p | -40.97p | -41.25p | -66343536 |
| 27/11/2006 | -41.63p | -42.66p | -41.48p | -41.57p | -114682032 |
| 24/11/2006 | -42.81p | -42.87p | -41.40p | -41.87p | -137213392 |
| 23/11/2006 | -42.87p | -43.22p | -41.12p | -42.23p | -296627840 |
| 22/11/2006 | -40.62p | -41.89p | -40.62p | -41.12p | -182316288 |
| 21/11/2006 | -39.57p | -40.62p | -39.27p | -40.52p | -91637960 |
| 20/11/2006 | -39.06p | -39.98p | -38.89p | -39.79p | -90243624 |
| 17/11/2006 | -40.52p | -41.31p | -39.21p | -39.47p | -98845616 |
| 16/11/2006 | -40.52p | -41.46p | -40.37p | -41.35p | -76523832 |
| 15/11/2006 | -40.92p | -41.05p | -40.50p | -40.82p | -77015584 |
| 14/11/2006 | -40.82p | -41.37p | -40.56p | -40.90p | -75456264 |
| 13/11/2006 | -41.76p | -42.02p | -40.73p | -40.88p | -58934368 |
| 10/11/2006 | -40.69p | -42.77p | -40.69p | -42.08p | -197513360 |
| 09/11/2006 | -39.02p | -40.50p | -39.02p | -40.50p | -141832464 |
| 08/11/2006 | -38.59p | -39.06p | -38.37p | -39.02p | -33434274 |
| 07/11/2006 | -38.61p | -39.06p | -38.16p | -38.67p | -47707400 |
| 06/11/2006 | -38.48p | -38.91p | -38.46p | -38.82p | -38354812 |
| 03/11/2006 | -38.16p | -38.95p | -37.99p | -38.63p | -77747440 |
| 02/11/2006 | -37.71p | -38.31p | -37.34p | -38.16p | -107175832 |
| 01/11/2006 | -37.62p | -38.65p | -37.62p | -38.01p | -123760792 |
| 31/10/2006 | -38.42p | -38.72p | -36.92p | -37.62p | -124922032 |
| 30/10/2006 | -38.80p | -38.95p | -38.22p | -38.27p | -21781280 |
| 27/10/2006 | -39.23p | -39.44p | -38.69p | -38.87p | -47498840 |
| 26/10/2006 | -39.66p | -39.87p | -38.91p | -38.95p | -64209568 |
| 25/10/2006 | -39.70p | -39.98p | -39.21p | -39.55p | -136847088 |
| 24/10/2006 | -40.60p | -40.75p | -39.57p | -39.66p | -75362176 |
| 23/10/2006 | -40.07p | -41.07p | -39.55p | -40.41p | -84931440 |
| 20/10/2006 | -40.47p | -40.73p | -39.92p | -40.09p | -63318416 |
| 19/10/2006 | -40.13p | -40.52p | -39.96p | -40.20p | -39214992 |
| 18/10/2006 | -40.50p | -40.60p | -39.87p | -40.13p | -79130384 |
| 17/10/2006 | -40.56p | -41.05p | -40.39p | -40.50p | -49979124 |
| 16/10/2006 | -40.47p | -40.86p | -40.20p | -40.75p | -58141228 |
| 13/10/2006 | -39.25p | -40.30p | -39.02p | -40.22p | -115570192 |
| 12/10/2006 | -40.52p | -40.88p | -35.86p | -39.34p | -472982880 |
| 11/10/2006 | -40.09p | -40.65p | -39.40p | -40.47p | -141368000 |
| 10/10/2006 | -39.36p | -40.09p | -38.97p | -39.98p | -98876216 |
| 09/10/2006 | -38.63p | -39.51p | -38.63p | -39.44p | -59810776 |
| 06/10/2006 | -39.44p | -39.44p | -38.65p | -38.74p | -66429368 |
| 05/10/2006 | -38.59p | -39.19p | -38.37p | -39.14p | -96024568 |
| 04/10/2006 | -39.32p | -39.32p | -37.94p | -38.07p | -139604064 |
| 03/10/2006 | -40.20p | -40.24p | -39.14p | -39.36p | -79870352 |
| 02/10/2006 | -40.58p | -40.71p | -40.32p | -40.35p | -54627380 |
| 29/09/2006 | -40.90p | -41.20p | -39.90p | -39.98p | -65077532 |
| 28/09/2006 | -39.87p | -40.67p | -39.87p | -40.60p | -48700148 |
| 27/09/2006 | -39.19p | -40.22p | -39.19p | -39.79p | -139352368 |
| 26/09/2006 | -39.12p | -39.51p | -38.93p | -39.23p | -117633912 |
| 25/09/2006 | -39.62p | -40.41p | -38.80p | -39.02p | -36245844 |
| 22/09/2006 | -40.43p | -40.99p | -40.30p | -40.41p | -73717304 |
| 21/09/2006 | -40.62p | -40.90p | -40.30p | -40.82p | -150315072 |
| 20/09/2006 | -41.01p | -41.18p | -40.17p | -40.73p | -88035304 |
| 19/09/2006 | -41.35p | -41.59p | -40.60p | -40.82p | -69792400 |
| 18/09/2006 | -40.97p | -41.52p | -40.86p | -41.27p | -71202640 |
| 15/09/2006 | -42.19p | -42.19p | -40.99p | -41.10p | -78332768 |
| 14/09/2006 | -41.85p | -42.96p | -41.76p | -41.97p | -102333384 |
| 13/09/2006 | -41.95p | -42.32p | -41.80p | -42.02p | -54055160 |
| 12/09/2006 | -42.04p | -42.15p | -40.95p | -42.02p | -128893072 |
| 11/09/2006 | -42.53p | -42.68p | -41.01p | -41.74p | -81509072 |
| 08/09/2006 | -43.09p | -43.65p | -42.72p | -42.90p | -59799160 |
| 07/09/2006 | -44.05p | -44.16p | -43.18p | -43.22p | -118508216 |
| 06/09/2006 | -45.34p | -45.49p | -43.97p | -44.05p | -88820704 |
| 05/09/2006 | -44.03p | -45.55p | -43.63p | -45.55p | -130597048 |
| 04/09/2006 | -46.20p | -46.26p | -44.85p | -45.36p | -80555232 |
| 01/09/2006 | -45.90p | -46.43p | -45.49p | -45.98p | -95016904 |
| 31/08/2006 | -44.16p | -45.88p | -44.16p | -45.70p | -92914792 |
| 30/08/2006 | -44.16p | -44.74p | -43.80p | -44.31p | -73650968 |
| 29/08/2006 | -44.63p | -45.19p | -44.18p | -44.20p | -101449232 |
| 25/08/2006 | -44.44p | -44.83p | -43.99p | -44.55p | -31100654 |
| 24/08/2006 | -44.50p | -44.70p | -43.58p | -44.57p | -64759396 |
| 23/08/2006 | -44.44p | -44.61p | -44.16p | -44.27p | -36799176 |
| 22/08/2006 | -44.98p | -44.98p | -44.03p | -44.23p | -36490280 |
| 21/08/2006 | -43.90p | -45.02p | -43.50p | -44.42p | -46302060 |
| 18/08/2006 | -44.59p | -44.59p | -43.97p | -44.16p | -96033304 |
| 17/08/2006 | -43.11p | -44.59p | -43.11p | -44.59p | -101959224 |
| 16/08/2006 | -42.17p | -43.41p | -41.27p | -43.30p | -178573968 |
| 15/08/2006 | -43.03p | -43.03p | -42.08p | -42.40p | -75738392 |
| 14/08/2006 | -43.93p | -43.93p | -43.15p | -43.30p | -32225226 |
| 11/08/2006 | -43.82p | -43.95p | -43.09p | -43.26p | -30791150 |
| 10/08/2006 | -43.80p | -44.65p | -43.28p | -43.90p | -48223924 |
| 09/08/2006 | -44.70p | -45.06p | -43.80p | -44.70p | -51475332 |
| 08/08/2006 | -44.63p | -45.08p | -44.18p | -44.40p | -67290712 |
| 07/08/2006 | -44.05p | -44.70p | -43.75p | -44.23p | -23464358 |
| 04/08/2006 | -44.91p | -44.91p | -43.82p | -44.70p | -51628244 |
| 03/08/2006 | -46.00p | -46.03p | -44.38p | -44.50p | -49467356 |
| 02/08/2006 | -46.41p | -46.82p | -46.13p | -46.35p | -28992058 |
| 01/08/2006 | -45.06p | -46.15p | -45.06p | -46.03p | -43799620 |
| 31/07/2006 | -45.73p | -46.05p | -45.25p | -45.25p | -45171472 |
| 28/07/2006 | -45.17p | -45.96p | -45.17p | -45.73p | -69891200 |
| 27/07/2006 | -44.87p | -45.51p | -44.80p | -45.10p | -52471908 |
| 26/07/2006 | -44.48p | -44.95p | -44.33p | -44.80p | -38479132 |
| 25/07/2006 | -44.12p | -44.80p | -43.84p | -44.38p | -37890256 |
| 24/07/2006 | -42.94p | -43.86p | -42.47p | -43.80p | -46006780 |
| 21/07/2006 | -43.90p | -43.90p | -42.72p | -42.92p | -26480710 |
| 20/07/2006 | -44.35p | -45.23p | -43.58p | -43.95p | -35972724 |
| 19/07/2006 | -44.10p | -44.10p | -43.18p | -43.95p | -39616668 |
| 18/07/2006 | -44.08p | -44.23p | -43.41p | -43.73p | -36291000 |
| 17/07/2006 | -44.87p | -45.15p | -44.16p | -44.50p | -31870240 |
| 14/07/2006 | -44.38p | -45.64p | -44.38p | -44.91p | -51142224 |
| 13/07/2006 | -45.92p | -46.41p | -44.65p | -45.02p | -47627732 |
| 12/07/2006 | -44.91p | -46.50p | -44.85p | -45.90p | -42827304 |
| 11/07/2006 | -45.66p | -45.77p | -44.78p | -44.91p | -80396440 |
| 10/07/2006 | -46.22p | -46.22p | -45.45p | -45.96p | -38000112 |
| 07/07/2006 | -45.77p | -46.69p | -45.38p | -46.43p | -37881204 |
| 06/07/2006 | -45.15p | -46.20p | -45.15p | -46.07p | -46053756 |
| 05/07/2006 | -45.62p | -45.92p | -44.61p | -44.91p | -39946000 |
| 04/07/2006 | -46.09p | -46.18p | -45.53p | -46.09p | -44291612 |
| 03/07/2006 | -46.63p | -46.63p | -45.45p | -46.15p | -95407760 |
| 30/06/2006 | -46.46p | -48.77p | -46.46p | -47.01p | -53667896 |
| 29/06/2006 | -45.98p | -46.46p | -45.81p | -46.20p | -68134744 |
| 28/06/2006 | -44.25p | -45.98p | -44.25p | -45.81p | -78394152 |
| 27/06/2006 | -44.50p | -45.08p | -44.14p | -44.63p | -58858988 |
| 26/06/2006 | -44.40p | -44.40p | -43.30p | -44.08p | -39929020 |
| 23/06/2006 | -42.19p | -45.02p | -42.19p | -44.40p | -86298112 |
| 22/06/2006 | -42.15p | -43.52p | -41.57p | -42.34p | -52246180 |
| 21/06/2006 | -41.42p | -41.72p | -40.41p | -41.46p | -56862580 |
| 20/06/2006 | -40.86p | -41.27p | -40.54p | -41.16p | -82964424 |
| 19/06/2006 | -42.10p | -42.53p | -41.37p | -41.55p | -79711568 |
| 16/06/2006 | -42.79p | -43.54p | -41.57p | -41.70p | -83392920 |
| 15/06/2006 | -40.52p | -42.77p | -40.30p | -42.02p | -87400760 |
| 14/06/2006 | -40.39p | -41.12p | -39.64p | -40.22p | -83860184 |
| 13/06/2006 | -42.00p | -42.02p | -39.23p | -40.54p | -129088520 |
| 12/06/2006 | -42.64p | -43.39p | -42.27p | -42.55p | -76849008 |
| 09/06/2006 | -41.65p | -43.09p | -41.65p | -42.85p | -75753128 |
| 08/06/2006 | -42.72p | -42.81p | -40.43p | -41.27p | -187956416 |
| 07/06/2006 | -44.50p | -45.00p | -43.52p | -43.78p | -56320304 |
| 06/06/2006 | -46.15p | -46.20p | -44.18p | -44.59p | -79017872 |
| 05/06/2006 | -44.91p | -47.12p | -44.91p | -46.33p | -14879913 |
| 02/06/2006 | -48.28p | -48.28p | -45.66p | -46.52p | -30751594 |
| 01/06/2006 | -46.50p | -47.31p | -45.94p | -46.52p | -63667524 |
| 31/05/2006 | -45.38p | -47.16p | -44.59p | -47.01p | -31286730 |
| 30/05/2006 | -47.76p | -47.76p | -45.85p | -45.98p | -49808112 |
| 26/05/2006 | -46.58p | -48.13p | -46.09p | -47.70p | -53183416 |
| 25/05/2006 | -44.20p | -46.20p | -44.20p | -46.13p | -33998756 |
| 24/05/2006 | -46.09p | -47.48p | -44.59p | -44.65p | -127899392 |
| 23/05/2006 | -42.53p | -47.10p | -42.51p | -46.88p | -85148072 |
| 22/05/2006 | -45.19p | -45.73p | -42.19p | -42.51p | -125031000 |
| 19/05/2006 | -43.88p | -46.37p | -43.88p | -45.38p | -104737304 |
| 18/05/2006 | -46.03p | -46.03p | -44.14p | -44.35p | -113709480 |
| 17/05/2006 | -47.72p | -49.13p | -45.55p | -46.28p | -70331552 |
| 16/05/2006 | -48.83p | -48.92p | -47.27p | -48.08p | -93503392 |
| 15/05/2006 | -50.34p | -50.42p | -47.63p | -48.66p | -61033496 |
| 12/05/2006 | -51.84p | -51.88p | -50.06p | -50.34p | -53859428 |
| 11/05/2006 | -51.66p | -52.63p | -51.66p | -51.77p | -65026128 |
| 10/05/2006 | -51.24p | -52.99p | -51.19p | -51.84p | -79030280 |
| 09/05/2006 | -53.29p | -53.59p | -52.33p | -53.16p | -31321158 |
| 08/05/2006 | -54.15p | -55.05p | -52.78p | -53.38p | -75978576 |
| 05/05/2006 | -52.56p | -53.94p | -51.99p | -53.77p | -41624740 |
| 04/05/2006 | -52.35p | -52.48p | -51.34p | -52.31p | -51256648 |
| 03/05/2006 | -52.71p | -53.81p | -52.01p | -52.16p | -50199068 |
| 02/05/2006 | -51.45p | -52.65p | -51.41p | -52.48p | -57303488 |
| 28/04/2006 | -50.53p | -50.61p | -49.22p | -49.86p | -55691964 |
| 27/04/2006 | -51.11p | -51.58p | -49.26p | -50.53p | -93246504 |
| 26/04/2006 | -51.15p | -51.60p | -51.09p | -51.28p | -52007252 |
| 25/04/2006 | -51.99p | -52.18p | -50.76p | -50.81p | -117416632 |
| 24/04/2006 | -50.96p | -53.16p | -50.96p | -51.86p | -59957020 |
| 21/04/2006 | -50.06p | -51.94p | -49.86p | -51.43p | -68628504 |
| 20/04/2006 | -48.51p | -51.02p | -48.51p | -49.76p | -131811232 |
| 19/04/2006 | -48.64p | -48.66p | -47.81p | -48.60p | -72907456 |
| 18/04/2006 | -47.06p | -48.30p | -46.97p | -48.19p | -93481416 |
| 13/04/2006 | -46.33p | -47.10p | -46.28p | -47.06p | -33940028 |
| 12/04/2006 | -46.76p | -46.76p | -46.09p | -46.46p | -60664048 |
| 11/04/2006 | -46.80p | -47.59p | -46.78p | -46.97p | -92340936 |
| 10/04/2006 | -46.67p | -47.01p | -46.30p | -46.95p | -72707576 |
| 07/04/2006 | -46.69p | -46.99p | -46.43p | -46.88p | -31747698 |
| 06/04/2006 | -46.07p | -46.86p | -45.88p | -46.61p | -37926964 |
| 05/04/2006 | -46.18p | -46.95p | -45.64p | -45.90p | -103503904 |
| 04/04/2006 | -46.76p | -46.82p | -46.07p | -46.33p | -57824768 |
| 03/04/2006 | -45.55p | -47.16p | -45.55p | -47.03p | -76708368 |
| 31/03/2006 | -46.73p | -47.08p | -45.32p | -45.55p | -81961272 |
| 30/03/2006 | -46.28p | -46.73p | -46.28p | -46.63p | -37469732 |
| 29/03/2006 | -45.88p | -46.37p | -45.55p | -46.30p | -111881048 |
| 28/03/2006 | -46.05p | -46.46p | -45.53p | -45.77p | -81809104 |
| 27/03/2006 | -46.24p | -46.37p | -45.73p | -45.81p | -37660888 |
| 24/03/2006 | -45.38p | -46.37p | -45.25p | -46.09p | -62937540 |
| 23/03/2006 | -45.81p | -45.81p | -45.13p | -45.19p | -80959288 |
| 22/03/2006 | -45.43p | -45.96p | -45.23p | -45.58p | -45842912 |
| 21/03/2006 | -45.45p | -46.09p | -44.61p | -45.70p | -71848560 |
| 20/03/2006 | -46.67p | -46.69p | -45.40p | -45.60p | -71668648 |
| 17/03/2006 | -46.24p | -46.65p | -45.66p | -46.65p | -84887128 |
| 16/03/2006 | -45.62p | -46.20p | -45.62p | -45.98p | -154008128 |
| 15/03/2006 | -44.38p | -45.96p | -44.38p | -45.40p | -128025288 |
*Close Price adjusted for both dividends and splits