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 |
|---|---|---|---|---|---|
| 21/02/2005 | -25.51p | -26.11p | -24.35p | -25.98p | -102326016 |
| 18/02/2005 | -24.03p | -25.30p | -23.84p | -25.30p | -130659640 |
| 17/02/2005 | -24.22p | -24.65p | -22.85p | -24.22p | -203329248 |
| 16/02/2005 | -23.52p | -23.71p | -22.45p | -22.85p | -245720272 |
| 15/02/2005 | -23.97p | -24.16p | -23.35p | -23.47p | -60096772 |
| 14/02/2005 | -24.50p | -24.89p | -23.77p | -23.92p | -44914820 |
| 11/02/2005 | -24.37p | -24.61p | -24.33p | -24.52p | -25325584 |
| 10/02/2005 | -24.37p | -24.65p | -23.73p | -24.42p | -32369132 |
| 09/02/2005 | -24.63p | -24.78p | -24.33p | -24.59p | -12504495 |
| 08/02/2005 | -24.29p | -24.93p | -24.29p | -24.59p | -36602744 |
| 07/02/2005 | -24.50p | -24.57p | -24.18p | -24.33p | -21537082 |
| 04/02/2005 | -24.35p | -24.65p | -23.60p | -24.48p | -24230820 |
| 03/02/2005 | -24.35p | -24.82p | -24.18p | -24.42p | -75662776 |
| 02/02/2005 | -24.03p | -24.52p | -24.01p | -24.29p | -27318588 |
| 01/02/2005 | -23.80p | -24.29p | -23.80p | -24.01p | -131217784 |
| 31/01/2005 | -24.44p | -24.44p | -23.58p | -23.84p | -40170744 |
| 28/01/2005 | -24.42p | -24.61p | -24.07p | -24.40p | -45428592 |
| 27/01/2005 | -24.95p | -25.00p | -24.16p | -24.55p | -53674520 |
| 26/01/2005 | -25.23p | -25.47p | -24.97p | -25.00p | -50583532 |
| 25/01/2005 | -25.62p | -26.65p | -25.23p | -25.23p | -76701560 |
| 24/01/2005 | -24.97p | -25.70p | -24.67p | -25.66p | -66576680 |
| 21/01/2005 | -24.76p | -25.17p | -24.48p | -24.97p | -59505516 |
| 20/01/2005 | -24.48p | -24.95p | -23.84p | -24.76p | -99673648 |
| 19/01/2005 | -24.67p | -24.80p | -23.88p | -24.46p | -95502728 |
| 18/01/2005 | -23.58p | -25.04p | -23.41p | -24.52p | -174549856 |
| 17/01/2005 | -23.41p | -23.60p | -22.85p | -23.41p | -49707680 |
| 14/01/2005 | -23.13p | -23.58p | -22.90p | -23.47p | -119661296 |
| 13/01/2005 | -22.70p | -23.15p | -22.62p | -22.90p | -15246560 |
| 12/01/2005 | -23.47p | -23.50p | -22.62p | -22.90p | -69718376 |
| 11/01/2005 | -22.66p | -23.37p | -22.47p | -23.32p | -142052528 |
| 10/01/2005 | -23.15p | -23.20p | -22.38p | -22.47p | -50623976 |
| 07/01/2005 | -22.53p | -23.56p | -22.34p | -22.94p | -55874544 |
| 06/01/2005 | -22.45p | -22.45p | -22.21p | -22.34p | -111563376 |
| 05/01/2005 | -22.29p | -22.55p | -22.02p | -22.45p | -42634884 |
| 04/01/2005 | -23.35p | -23.37p | -22.40p | -22.51p | -91276536 |
| 31/12/2004 | -23.32p | -23.39p | -23.15p | -23.37p | -11085998 |
| 30/12/2004 | -23.58p | -23.58p | -23.05p | -23.15p | -13620624 |
| 29/12/2004 | -23.80p | -23.80p | -23.35p | -23.47p | -14553616 |
| 24/12/2004 | -23.65p | -23.65p | -23.20p | -23.39p | -2908782 |
| 23/12/2004 | -23.82p | -24.03p | -23.47p | -23.58p | -67864096 |
| 22/12/2004 | -23.22p | -23.80p | -23.09p | -23.60p | -99857168 |
| 21/12/2004 | -22.29p | -23.62p | -22.17p | -23.09p | -85806168 |
| 20/12/2004 | -23.47p | -24.22p | -22.51p | -22.51p | -118830416 |
| 17/12/2004 | -23.58p | -29.20p | -21.50p | -23.90p | -870222464 |
| 16/12/2004 | -30.81p | -30.87p | -29.20p | -29.20p | -67362504 |
| 15/12/2004 | -30.36p | -31.04p | -30.33p | -30.68p | -36157544 |
| 14/12/2004 | -30.59p | -30.98p | -30.46p | -30.61p | -25884372 |
| 13/12/2004 | -30.03p | -30.89p | -30.06p | -30.66p | -24316184 |
| 10/12/2004 | -30.29p | -30.98p | -30.01p | -30.89p | -26917840 |
| 09/12/2004 | -29.58p | -30.23p | -29.39p | -30.01p | -54345912 |
| 08/12/2004 | -30.76p | -30.85p | -29.37p | -29.43p | -82419112 |
| 07/12/2004 | -30.85p | -31.19p | -30.76p | -30.83p | -22596208 |
| 06/12/2004 | -30.87p | -31.13p | -30.66p | -30.76p | -46505212 |
| 03/12/2004 | -31.32p | -31.77p | -30.55p | -31.08p | -52864068 |
| 02/12/2004 | -32.99p | -32.99p | -31.23p | -31.23p | -61159352 |
| 01/12/2004 | -32.07p | -32.80p | -31.96p | -32.67p | -22438632 |
| 30/11/2004 | -31.51p | -32.95p | -31.19p | -32.16p | -68398440 |
| 29/11/2004 | -33.04p | -33.34p | -32.84p | -32.95p | -15866829 |
| 26/11/2004 | -32.97p | -33.38p | -32.74p | -33.19p | -16586129 |
| 25/11/2004 | -32.99p | -33.21p | -32.86p | -32.95p | -28014750 |
| 24/11/2004 | -33.66p | -33.66p | -32.71p | -33.01p | -39054852 |
| 23/11/2004 | -32.80p | -33.89p | -32.80p | -33.66p | -74469392 |
| 22/11/2004 | -33.16p | -33.44p | -32.67p | -33.01p | -63686276 |
| 19/11/2004 | -32.80p | -33.23p | -32.63p | -33.16p | -33566008 |
| 18/11/2004 | -32.16p | -32.91p | -32.16p | -32.63p | -13976262 |
| 17/11/2004 | -32.05p | -32.33p | -31.94p | -32.20p | -33914696 |
| 16/11/2004 | -32.20p | -32.39p | -31.11p | -32.05p | -48557312 |
| 15/11/2004 | -32.22p | -32.74p | -30.70p | -32.31p | -59570824 |
| 12/11/2004 | -32.03p | -33.46p | -32.03p | -32.52p | -53924036 |
| 11/11/2004 | -31.56p | -32.07p | -31.56p | -32.03p | -41577068 |
| 10/11/2004 | -31.51p | -31.73p | -31.30p | -31.62p | -57292200 |
| 09/11/2004 | -31.30p | -31.79p | -31.23p | -31.45p | -70603456 |
| 08/11/2004 | -31.34p | -31.68p | -31.26p | -31.30p | -44092568 |
| 05/11/2004 | -31.90p | -32.05p | -30.44p | -31.32p | -81661376 |
| 04/11/2004 | -32.05p | -32.16p | -31.92p | -32.05p | -30850438 |
| 03/11/2004 | -31.94p | -32.16p | -31.53p | -32.05p | -15659062 |
| 02/11/2004 | -31.68p | -32.16p | -31.45p | -31.53p | -46748616 |
| 01/11/2004 | -31.56p | -31.92p | -31.43p | -31.68p | -31932000 |
| 29/10/2004 | -31.53p | -31.56p | -31.06p | -31.56p | -24290576 |
| 28/10/2004 | -31.30p | -32.52p | -31.06p | -31.56p | -36955492 |
| 27/10/2004 | -31.71p | -31.77p | -31.38p | -31.51p | -37518804 |
| 26/10/2004 | -31.56p | -31.73p | -31.19p | -31.73p | -18861954 |
| 25/10/2004 | -31.51p | -31.73p | -30.91p | -31.38p | -28763628 |
| 22/10/2004 | -31.68p | -31.94p | -31.51p | -31.51p | -37844216 |
| 21/10/2004 | -31.00p | -32.03p | -31.00p | -31.66p | -17821348 |
| 20/10/2004 | -31.90p | -31.90p | -30.01p | -31.11p | -35627072 |
| 19/10/2004 | -32.16p | -32.26p | -31.51p | -31.62p | -51973436 |
| 18/10/2004 | -31.83p | -32.24p | -31.83p | -32.13p | -33656736 |
| 15/10/2004 | -32.16p | -33.01p | -31.41p | -31.96p | -58530868 |
| 14/10/2004 | -32.16p | -32.18p | -31.79p | -32.09p | -45411284 |
| 13/10/2004 | -32.65p | -32.69p | -31.71p | -31.94p | -76500464 |
| 12/10/2004 | -32.18p | -32.35p | -31.94p | -32.16p | -18025244 |
| 11/10/2004 | -32.58p | -33.34p | -31.92p | -32.13p | -89442096 |
| 08/10/2004 | -31.94p | -32.93p | -31.94p | -32.58p | -79254056 |
| 07/10/2004 | -31.51p | -32.31p | -31.41p | -32.05p | -82125184 |
| 06/10/2004 | -31.62p | -31.79p | -31.15p | -31.41p | -84849808 |
| 05/10/2004 | -31.75p | -31.79p | -31.11p | -31.51p | -71717440 |
| 04/10/2004 | -31.68p | -32.16p | -31.30p | -31.79p | -50254204 |
| 01/10/2004 | -31.08p | -31.60p | -31.00p | -31.30p | -41096788 |
| 30/09/2004 | -31.08p | -31.98p | -30.87p | -31.08p | -52277900 |
| 29/09/2004 | -32.76p | -32.78p | -31.08p | -31.08p | -71200776 |
| 28/09/2004 | -31.43p | -32.99p | -31.43p | -32.69p | -49875844 |
| 27/09/2004 | -31.49p | -32.13p | -31.28p | -32.13p | -38072132 |
| 24/09/2004 | -31.47p | -31.98p | -31.26p | -31.36p | -59305260 |
| 23/09/2004 | -32.13p | -32.35p | -30.01p | -31.47p | -73543072 |
| 22/09/2004 | -31.94p | -32.26p | -31.86p | -32.16p | -30164304 |
| 21/09/2004 | -32.28p | -32.52p | -31.86p | -32.16p | -61159352 |
| 20/09/2004 | -32.37p | -33.01p | -32.16p | -32.48p | -65016888 |
| 17/09/2004 | -33.01p | -33.01p | -31.94p | -32.69p | -250176256 |
| 16/09/2004 | -32.33p | -32.48p | -31.94p | -31.94p | -69133560 |
| 15/09/2004 | -32.37p | -32.99p | -32.05p | -32.48p | -84996416 |
| 14/09/2004 | -32.37p | -32.84p | -31.94p | -32.26p | -98935880 |
| 13/09/2004 | -32.69p | -32.84p | -32.24p | -32.84p | -55594844 |
| 10/09/2004 | -32.05p | -32.89p | -31.75p | -32.84p | -137634624 |
| 09/09/2004 | -31.73p | -31.90p | -31.51p | -31.88p | -34799828 |
| 08/09/2004 | -30.89p | -31.94p | -30.63p | -31.90p | -120442728 |
| 07/09/2004 | -31.98p | -31.83p | -30.44p | -31.08p | -148549280 |
| 06/09/2004 | -31.73p | -32.05p | -31.51p | -31.60p | -44845640 |
| 03/09/2004 | -31.90p | -32.16p | -31.47p | -31.60p | -35699236 |
| 02/09/2004 | -32.16p | -32.37p | -31.77p | -32.09p | -70441912 |
| 01/09/2004 | -31.96p | -32.56p | -31.77p | -31.77p | -21019904 |
| 31/08/2004 | -31.94p | -32.58p | -31.75p | -32.13p | -37605708 |
| 27/08/2004 | -31.15p | -32.31p | -30.93p | -32.05p | -40795260 |
| 26/08/2004 | -30.61p | -31.30p | -30.57p | -31.15p | -20436720 |
| 25/08/2004 | -29.80p | -30.87p | -29.71p | -30.85p | -35298348 |
| 24/08/2004 | -30.16p | -30.44p | -29.88p | -29.97p | -32283908 |
| 23/08/2004 | -30.61p | -30.76p | -30.33p | -30.44p | -37635700 |
| 20/08/2004 | -31.19p | -30.85p | -30.36p | -30.44p | -26440826 |
| 19/08/2004 | -30.96p | -31.13p | -30.44p | -30.76p | -39590876 |
| 18/08/2004 | -30.98p | -31.60p | -30.66p | -30.83p | -73231752 |
| 17/08/2004 | -30.93p | -31.28p | -30.81p | -31.17p | -16075761 |
| 16/08/2004 | -31.83p | -31.92p | -30.68p | -30.98p | -51718416 |
| 13/08/2004 | -31.38p | -33.87p | -31.34p | -31.92p | -104836568 |
| 12/08/2004 | -30.31p | -31.51p | -30.18p | -31.49p | -147608272 |
| 11/08/2004 | -30.66p | -30.66p | -29.99p | -30.18p | -37188820 |
| 10/08/2004 | -29.69p | -30.57p | -28.25p | -30.01p | -160136832 |
| 09/08/2004 | -28.62p | -28.70p | -28.00p | -28.25p | -69003368 |
| 06/08/2004 | -28.77p | -29.46p | -28.45p | -28.51p | -40291000 |
| 05/08/2004 | -29.11p | -29.58p | -28.73p | -28.73p | -40352996 |
| 04/08/2004 | -29.80p | -29.63p | -28.83p | -29.31p | -60307524 |
| 03/08/2004 | -29.91p | -29.93p | -29.37p | -29.58p | -51523568 |
| 02/08/2004 | -30.23p | -30.48p | -29.69p | -29.80p | -33530278 |
| 30/07/2004 | -29.73p | -30.44p | -29.61p | -30.33p | -45896512 |
| 29/07/2004 | -28.85p | -29.99p | -28.83p | -29.76p | -37160040 |
| 28/07/2004 | -28.32p | -28.83p | -28.08p | -28.75p | -32234324 |
| 27/07/2004 | -28.83p | -28.85p | -28.08p | -28.08p | -30612912 |
| 26/07/2004 | -28.51p | -28.81p | -28.30p | -28.30p | -45387308 |
| 23/07/2004 | -28.62p | -28.83p | -28.19p | -28.64p | -34933892 |
| 22/07/2004 | -28.73p | -28.73p | -27.80p | -28.19p | -72884464 |
| 21/07/2004 | -29.15p | -29.15p | -28.45p | -28.45p | -46351876 |
| 20/07/2004 | -30.03p | -30.03p | -28.81p | -29.00p | -54944352 |
| 19/07/2004 | -30.12p | -30.44p | -29.80p | -29.80p | -66566232 |
| 16/07/2004 | -29.67p | -30.40p | -29.58p | -30.40p | -56828756 |
| 15/07/2004 | -29.69p | -29.78p | -29.37p | -29.58p | -46258728 |
| 14/07/2004 | -30.63p | -30.66p | -29.58p | -29.78p | -53015436 |
| 13/07/2004 | -31.62p | -32.05p | -30.23p | -30.40p | -95959688 |
| 12/07/2004 | -30.87p | -31.34p | -30.55p | -30.59p | -52813552 |
| 09/07/2004 | -30.21p | -30.87p | -30.08p | -30.87p | -101695208 |
| 08/07/2004 | -30.33p | -30.66p | -29.46p | -29.88p | -63017448 |
| 07/07/2004 | -30.46p | -30.44p | -29.76p | -29.93p | -29179860 |
| 06/07/2004 | -31.21p | -31.21p | -30.12p | -30.21p | -91575824 |
| 05/07/2004 | -30.25p | -31.62p | -30.16p | -31.00p | -119775536 |
| 02/07/2004 | -29.86p | -30.44p | -29.15p | -30.44p | -128192472 |
| 01/07/2004 | -30.70p | -31.11p | -30.23p | -30.23p | -72023632 |
| 30/06/2004 | -30.59p | -30.74p | -30.23p | -30.23p | -42695484 |
| 29/06/2004 | -29.91p | -30.76p | -29.88p | -30.38p | -41158036 |
| 28/06/2004 | -30.01p | -30.44p | -29.80p | -30.01p | -47665980 |
| 25/06/2004 | -29.71p | -29.80p | -29.37p | -29.69p | -27332162 |
| 24/06/2004 | -29.80p | -30.12p | -29.15p | -29.69p | -55390996 |
| 23/06/2004 | -27.53p | -30.01p | -27.23p | -29.37p | -155035264 |
| 22/06/2004 | -26.00p | -27.33p | -25.96p | -27.23p | -85722256 |
| 21/06/2004 | -25.72p | -26.15p | -25.60p | -25.96p | -101146024 |
| 18/06/2004 | -25.40p | -25.72p | -24.87p | -25.72p | -33624176 |
| 17/06/2004 | -25.67p | -25.73p | -25.30p | -25.51p | -17957558 |
| 16/06/2004 | -24.99p | -25.91p | -24.44p | -25.73p | -49221712 |
| 15/06/2004 | -25.19p | -25.40p | -24.61p | -24.87p | -31640222 |
| 14/06/2004 | -25.71p | -25.72p | -25.30p | -25.30p | -23053442 |
| 11/06/2004 | -24.87p | -25.51p | -24.87p | -25.51p | -20402808 |
| 10/06/2004 | -24.44p | -24.87p | -24.38p | -24.65p | -65668976 |
| 09/06/2004 | -24.65p | -24.89p | -24.44p | -24.59p | -60368680 |
| 08/06/2004 | -24.06p | -24.71p | -23.84p | -24.55p | -42452964 |
| 07/06/2004 | -24.13p | -24.43p | -23.58p | -23.90p | -25385900 |
| 04/06/2004 | -23.36p | -23.80p | -23.26p | -23.58p | -30311710 |
| 03/06/2004 | -23.31p | -23.60p | -23.26p | -23.58p | -51703348 |
| 02/06/2004 | -23.09p | -23.30p | -22.61p | -23.26p | -46218516 |
| 01/06/2004 | -22.69p | -23.37p | -22.62p | -22.61p | -85979744 |
| 28/05/2004 | -22.40p | -22.62p | -22.47p | -22.62p | -54472236 |
| 27/05/2004 | -22.19p | -22.64p | -22.14p | -22.53p | -69122224 |
| 26/05/2004 | -21.54p | -22.15p | -21.44p | -22.10p | -42483004 |
| 25/05/2004 | -21.32p | -21.49p | -21.12p | -21.44p | -44752392 |
| 24/05/2004 | -21.27p | -21.44p | -21.22p | -21.33p | -22907952 |
| 21/05/2004 | -21.28p | -21.44p | -21.28p | -21.42p | -42104180 |
| 20/05/2004 | -21.22p | -21.44p | -21.14p | -21.31p | -51411004 |
| 19/05/2004 | -21.22p | -21.44p | -20.90p | -21.14p | -112999464 |
| 18/05/2004 | -21.53p | -21.61p | -21.22p | -21.39p | -42154936 |
| 17/05/2004 | -22.83p | -23.07p | -21.05p | -21.35p | -112690992 |
| 14/05/2004 | -21.26p | -21.39p | -20.90p | -21.29p | -39613824 |
| 13/05/2004 | -21.24p | -21.44p | -21.22p | -21.39p | -23280102 |
| 12/05/2004 | -21.12p | -21.50p | -20.90p | -21.23p | -64198600 |
| 11/05/2004 | -21.22p | -21.76p | -20.97p | -21.04p | -19303192 |
*Close Price adjusted for both dividends and splits