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 |
|---|---|---|---|---|---|
| 10/05/2004 | -21.52p | -21.87p | -20.82p | -21.44p | -48561604 |
| 07/05/2004 | -22.57p | -22.66p | -21.76p | -21.61p | -23386226 |
| 06/05/2004 | -22.91p | -22.94p | -22.55p | -22.40p | -30211046 |
| 05/05/2004 | -23.55p | -23.87p | -22.77p | -22.94p | -52592488 |
| 04/05/2004 | -23.45p | -23.87p | -23.02p | -23.45p | -106779992 |
| 30/04/2004 | -22.62p | -23.05p | -22.51p | -23.02p | -63222416 |
| 29/04/2004 | -22.19p | -22.72p | -22.19p | -22.66p | -31951174 |
| 28/04/2004 | -22.34p | -22.79p | -22.29p | -22.32p | -28032384 |
| 27/04/2004 | -22.55p | -22.94p | -22.40p | -22.51p | -84419904 |
| 26/04/2004 | -21.87p | -22.90p | -21.72p | -22.45p | -160868128 |
| 23/04/2004 | -21.65p | -21.87p | -21.44p | -21.72p | -64483900 |
| 22/04/2004 | -21.12p | -21.69p | -21.01p | -21.57p | -112790672 |
| 21/04/2004 | -21.01p | -21.32p | -20.69p | -21.01p | -46723284 |
| 20/04/2004 | -21.22p | -22.08p | -19.08p | -21.04p | -131227624 |
| 19/04/2004 | -19.08p | -19.24p | -18.86p | -19.08p | -43929160 |
| 16/04/2004 | -19.08p | -19.13p | -18.89p | -18.97p | -31151314 |
| 15/04/2004 | -19.08p | -19.17p | -18.76p | -18.97p | -19230234 |
| 14/04/2004 | -19.40p | -19.40p | -18.99p | -19.08p | -43033628 |
| 13/04/2004 | -19.29p | -19.40p | -18.76p | -19.04p | -11024984 |
| 08/04/2004 | -19.21p | -19.40p | -18.97p | -19.29p | -16867692 |
| 07/04/2004 | -19.04p | -19.38p | -19.02p | -19.40p | -7254720 |
| 06/04/2004 | -19.18p | -19.62p | -18.86p | -19.02p | -19237700 |
| 05/04/2004 | -18.97p | -19.38p | -18.93p | -19.08p | -16015819 |
| 02/04/2004 | -19.19p | -19.51p | -18.91p | -19.30p | -11023911 |
| 01/04/2004 | -18.91p | -19.40p | -18.78p | -19.19p | -17055120 |
| 31/03/2004 | -19.08p | -19.10p | -18.86p | -18.82p | -26637352 |
| 30/03/2004 | -19.29p | -19.35p | -18.97p | -19.10p | -105903624 |
| 29/03/2004 | -19.36p | -20.37p | -18.76p | -19.25p | -36813728 |
| 26/03/2004 | -19.13p | -19.29p | -19.02p | -19.12p | -35996564 |
| 25/03/2004 | -19.11p | -19.27p | -18.95p | -18.97p | -48280556 |
| 24/03/2004 | -18.97p | -19.08p | -18.89p | -18.97p | -17638910 |
| 23/03/2004 | -19.29p | -19.35p | -18.91p | -18.97p | -22320894 |
| 22/03/2004 | -19.34p | -19.48p | -19.08p | -19.29p | -15621045 |
| 19/03/2004 | -18.86p | -19.29p | -18.65p | -19.62p | -41677312 |
| 18/03/2004 | -18.65p | -19.03p | -18.65p | -18.82p | -22918446 |
| 17/03/2004 | -19.05p | -19.08p | -18.33p | -18.69p | -102987896 |
| 16/03/2004 | -19.51p | -19.56p | -19.00p | -19.08p | -82858392 |
| 15/03/2004 | -19.25p | -19.78p | -19.22p | -19.51p | -130655632 |
| 12/03/2004 | -18.35p | -19.25p | -18.24p | -19.25p | -91186376 |
| 11/03/2004 | -18.38p | -18.76p | -17.80p | -18.65p | -101264096 |
| 10/03/2004 | -18.86p | -19.21p | -18.33p | -18.65p | -193878288 |
| 09/03/2004 | -17.69p | -19.15p | -17.65p | -18.74p | -433822336 |
| 08/03/2004 | -14.45p | -15.80p | -14.45p | -15.51p | -79723736 |
| 05/03/2004 | -14.37p | -14.50p | -14.35p | -14.46p | -51869548 |
| 04/03/2004 | -14.57p | -14.57p | -14.37p | -14.44p | -22222472 |
| 03/03/2004 | -14.38p | -14.45p | -14.37p | -14.41p | -17735844 |
| 02/03/2004 | -14.38p | -14.62p | -14.37p | -14.38p | -37646896 |
| 01/03/2004 | -14.48p | -14.58p | -14.40p | -14.40p | -29643908 |
| 27/02/2004 | -14.47p | -14.60p | -14.47p | -14.47p | -11030675 |
| 26/02/2004 | -14.47p | -14.62p | -14.43p | -14.58p | -75181280 |
| 25/02/2004 | -14.68p | -14.81p | -14.46p | -14.47p | -33698672 |
| 24/02/2004 | -15.30p | -15.30p | -14.63p | -14.64p | -45367392 |
| 23/02/2004 | -15.22p | -15.54p | -15.10p | -15.36p | -29837352 |
| 20/02/2004 | -14.73p | -15.47p | -14.71p | -15.47p | -39629824 |
| 19/02/2004 | -14.58p | -14.72p | -14.56p | -14.68p | -23878214 |
| 18/02/2004 | -14.36p | -14.59p | -14.36p | -14.58p | -11150978 |
| 17/02/2004 | -14.36p | -14.50p | -14.36p | -14.37p | -16660858 |
| 16/02/2004 | -14.53p | -14.69p | -14.37p | -14.41p | -5212970 |
| 13/02/2004 | -14.71p | -14.82p | -14.53p | -14.53p | -25378436 |
| 12/02/2004 | -14.53p | -14.82p | -14.53p | -14.79p | -47840856 |
| 11/02/2004 | -14.44p | -14.68p | -14.41p | -14.56p | -33075604 |
| 10/02/2004 | -14.32p | -14.58p | -14.32p | -14.51p | -43913860 |
| 09/02/2004 | -14.58p | -14.71p | -14.34p | -14.64p | -17554666 |
| 06/02/2004 | -14.92p | -15.01p | -14.18p | -14.26p | -54418772 |
| 05/02/2004 | -15.07p | -15.11p | -14.77p | -14.99p | -62499336 |
| 04/02/2004 | -14.58p | -15.32p | -14.38p | -15.11p | -37351248 |
| 03/02/2004 | -15.01p | -15.01p | -14.31p | -14.58p | -60005156 |
| 02/02/2004 | -14.27p | -15.70p | -14.26p | -14.96p | -172160496 |
| 30/01/2004 | -12.99p | -13.01p | -12.89p | -12.97p | -32733822 |
| 29/01/2004 | -12.54p | -12.96p | -12.44p | -12.88p | -66157788 |
| 28/01/2004 | -13.55p | -13.55p | -12.22p | -12.61p | -113400392 |
| 27/01/2004 | -13.56p | -14.00p | -13.40p | -13.61p | -86355024 |
| 26/01/2004 | -13.57p | -13.96p | -13.35p | -13.51p | -109515848 |
| 23/01/2004 | -12.56p | -13.55p | -12.52p | -13.55p | -48993232 |
| 22/01/2004 | -12.54p | -12.58p | -12.23p | -12.54p | -120396464 |
| 21/01/2004 | -12.49p | -12.74p | -12.39p | -12.61p | -195672576 |
| 20/01/2004 | -12.00p | -12.92p | -11.94p | -12.43p | -300658016 |
| 19/01/2004 | -9.75p | -11.85p | -9.73p | -11.84p | -393824576 |
| 16/01/2004 | -7.93p | -7.96p | -7.80p | -7.93p | -29095474 |
| 15/01/2004 | -7.89p | -7.97p | -7.82p | -7.82p | -15746432 |
| 14/01/2004 | -8.06p | -8.06p | -7.87p | -7.90p | -74384968 |
| 13/01/2004 | -7.94p | -8.04p | -7.94p | -8.03p | -13607982 |
| 12/01/2004 | -8.02p | -8.10p | -7.96p | -8.08p | -26733586 |
| 09/01/2004 | -7.91p | -8.03p | -7.91p | -7.97p | -8583934 |
| 08/01/2004 | -8.21p | -8.21p | -7.89p | -8.00p | -23657714 |
| 07/01/2004 | -8.42p | -8.47p | -8.04p | -8.04p | -80600432 |
| 06/01/2004 | -8.42p | -8.52p | -8.42p | -8.50p | -19013046 |
| 05/01/2004 | -8.51p | -8.55p | -8.41p | -8.42p | -13683318 |
| 02/01/2004 | -8.60p | -8.64p | -8.53p | -8.53p | -2083359 |
| 31/12/2003 | -8.60p | -8.64p | -8.59p | -8.60p | -1252805 |
| 30/12/2003 | -8.68p | -8.69p | -8.64p | -8.65p | -7548738 |
| 29/12/2003 | -8.68p | -8.77p | -8.61p | -8.71p | -4337168 |
| 24/12/2003 | -8.62p | -8.66p | -8.61p | -8.66p | -329283 |
| 23/12/2003 | -8.37p | -8.60p | -8.37p | -8.58p | -2630578 |
| 22/12/2003 | -8.49p | -8.51p | -8.44p | -8.51p | -1956712 |
| 19/12/2003 | -8.45p | -8.48p | -8.40p | -8.45p | -20757934 |
| 18/12/2003 | -8.53p | -8.53p | -8.41p | -8.41p | -14007562 |
| 17/12/2003 | -8.34p | -8.53p | -8.31p | -8.53p | -17012438 |
| 16/12/2003 | -8.40p | -8.44p | -8.29p | -8.34p | -12934723 |
| 15/12/2003 | -8.40p | -8.49p | -8.28p | -8.49p | -11799515 |
| 12/12/2003 | -8.12p | -8.36p | -8.07p | -8.36p | -23568288 |
| 11/12/2003 | -7.95p | -8.14p | -7.90p | -8.02p | -17500602 |
| 10/12/2003 | -7.97p | -7.97p | -7.85p | -7.92p | -24860838 |
| 09/12/2003 | -7.93p | -8.00p | -7.89p | -8.00p | -18008124 |
| 08/12/2003 | -8.10p | -8.10p | -7.94p | -7.94p | -10731899 |
| 05/12/2003 | -7.97p | -8.18p | -7.97p | -8.06p | -27690134 |
| 04/12/2003 | -8.15p | -8.20p | -7.97p | -7.97p | -38268984 |
| 03/12/2003 | -8.30p | -8.35p | -8.15p | -8.15p | -25452932 |
| 02/12/2003 | -8.35p | -8.40p | -8.32p | -8.40p | -14307551 |
| 01/12/2003 | -8.34p | -8.40p | -8.29p | -8.31p | -2662952 |
| 28/11/2003 | -8.36p | -8.51p | -8.23p | -8.51p | -5820784 |
| 27/11/2003 | -8.26p | -8.47p | -8.26p | -8.45p | -7544866 |
| 26/11/2003 | -8.23p | -8.37p | -8.21p | -8.32p | -7904983 |
| 25/11/2003 | -8.23p | -8.29p | -8.18p | -8.23p | -24430610 |
| 24/11/2003 | -8.33p | -8.35p | -8.23p | -8.23p | -8637065 |
| 21/11/2003 | -8.25p | -8.33p | -8.25p | -8.30p | -16072403 |
| 20/11/2003 | -8.25p | -8.34p | -8.22p | -8.32p | -14130944 |
| 19/11/2003 | -8.36p | -8.36p | -8.21p | -8.25p | -19723296 |
| 18/11/2003 | -8.42p | -8.44p | -8.25p | -8.25p | -30238660 |
| 17/11/2003 | -8.64p | -8.64p | -8.46p | -8.46p | -4608515 |
| 14/11/2003 | -8.66p | -8.71p | -8.55p | -8.55p | -34715816 |
| 13/11/2003 | -8.70p | -8.74p | -8.68p | -8.74p | -5219081 |
| 12/11/2003 | -8.68p | -8.74p | -8.67p | -8.68p | -7276411 |
| 11/11/2003 | -8.79p | -8.82p | -8.67p | -8.70p | -108982296 |
| 10/11/2003 | -8.81p | -8.83p | -8.79p | -8.82p | -14068950 |
| 07/11/2003 | -8.66p | -8.83p | -8.64p | -8.83p | -12609312 |
| 06/11/2003 | -8.57p | -8.69p | -8.57p | -8.66p | -7631677 |
| 05/11/2003 | -8.68p | -8.68p | -8.57p | -8.62p | -29214940 |
| 04/11/2003 | -8.53p | -8.61p | -8.53p | -8.58p | -66477836 |
| 03/11/2003 | -8.38p | -8.61p | -8.34p | -8.56p | -33685148 |
| 31/10/2003 | -8.45p | -8.45p | -8.31p | -8.31p | -22169992 |
| 30/10/2003 | -8.09p | -8.45p | -8.09p | -8.45p | -15782024 |
| 29/10/2003 | -7.90p | -8.08p | -7.90p | -8.08p | -12783771 |
| 28/10/2003 | -7.87p | -7.88p | -7.87p | -7.88p | -3333133 |
| 27/10/2003 | -7.86p | -7.87p | -7.86p | -7.87p | -10561497 |
| 24/10/2003 | -7.87p | -7.87p | -7.86p | -7.86p | -24013398 |
| 23/10/2003 | -8.07p | -8.07p | -7.88p | -7.88p | -46225932 |
| 22/10/2003 | -8.21p | -8.21p | -8.09p | -8.09p | -21897712 |
| 21/10/2003 | -8.29p | -8.29p | -8.22p | -8.22p | -3119488 |
| 20/10/2003 | -8.31p | -8.31p | -8.29p | -8.29p | -3688584 |
| 17/10/2003 | -8.31p | -8.31p | -8.31p | -8.31p | -593726 |
| 16/10/2003 | -8.35p | -8.39p | -8.31p | -8.31p | -58625796 |
| 15/10/2003 | -8.50p | -8.50p | -8.35p | -8.35p | -29548142 |
| 14/10/2003 | -8.60p | -8.60p | -8.54p | -8.54p | -97712744 |
| 13/10/2003 | -8.48p | -8.56p | -8.47p | -8.56p | -86619744 |
| 10/10/2003 | -8.09p | -8.38p | -8.09p | -8.36p | -54151252 |
| 09/10/2003 | -8.09p | -8.09p | -8.09p | -8.09p | -13846537 |
| 08/10/2003 | -8.08p | -8.09p | -8.08p | -8.09p | -11669790 |
| 07/10/2003 | -8.01p | -8.08p | -8.01p | -8.08p | -92366128 |
| 06/10/2003 | -7.97p | -8.08p | -7.97p | -8.00p | -35383804 |
| 03/10/2003 | -7.89p | -7.91p | -7.89p | -7.91p | -18055798 |
| 02/10/2003 | -7.84p | -7.90p | -7.84p | -7.89p | -29537504 |
| 01/10/2003 | -7.73p | -7.82p | -7.69p | -7.82p | -55839184 |
| 30/09/2003 | -7.59p | -7.79p | -7.59p | -7.73p | -38613148 |
| 29/09/2003 | -7.59p | -7.59p | -7.59p | -7.59p | -23049804 |
| 26/09/2003 | -7.65p | -7.65p | -7.60p | -7.60p | -42671084 |
| 25/09/2003 | -7.77p | -7.77p | -7.66p | -7.66p | -30013446 |
| 24/09/2003 | -7.84p | -7.84p | -7.78p | -7.78p | -60906476 |
| 23/09/2003 | -7.93p | -7.93p | -7.84p | -7.84p | -56335420 |
| 22/09/2003 | -8.07p | -8.07p | -7.93p | -7.93p | -323794272 |
| 19/09/2003 | -7.90p | -8.07p | -7.90p | -8.05p | -105153576 |
| 18/09/2003 | -7.89p | -7.90p | -7.89p | -7.90p | -13729312 |
| 17/09/2003 | -7.79p | -7.89p | -7.79p | -7.89p | -9735748 |
| 16/09/2003 | -7.77p | -7.78p | -7.77p | -7.78p | -17606118 |
| 15/09/2003 | -7.77p | -7.77p | -7.77p | -7.77p | -232816 |
| 12/09/2003 | -7.78p | -7.78p | -7.76p | -7.77p | -14758490 |
| 11/09/2003 | -7.81p | -7.81p | -7.78p | -7.78p | -35728436 |
| 10/09/2003 | -7.86p | -7.86p | -7.80p | -7.81p | -31113762 |
| 09/09/2003 | -7.86p | -7.86p | -7.86p | -7.86p | -17318724 |
| 08/09/2003 | -7.70p | -7.88p | -7.70p | -7.86p | -17833336 |
| 05/09/2003 | -7.73p | -7.73p | -7.70p | -7.70p | -38355796 |
| 04/09/2003 | -7.84p | -7.84p | -7.76p | -7.76p | -30479966 |
| 03/09/2003 | -7.76p | -7.84p | -7.76p | -7.84p | -36717028 |
| 02/09/2003 | -7.34p | -7.69p | -7.34p | -7.69p | -67994848 |
| 01/09/2003 | -7.22p | -7.31p | -7.22p | -7.29p | -25748630 |
| 29/08/2003 | -7.02p | -7.04p | -7.02p | -7.04p | -28884676 |
| 28/08/2003 | -7.05p | -7.05p | -6.98p | -7.00p | -29623848 |
| 27/08/2003 | -7.06p | -7.06p | -7.06p | -7.06p | -20760218 |
| 26/08/2003 | -7.06p | -7.06p | -7.06p | -7.06p | -31109052 |
| 22/08/2003 | -7.09p | -7.09p | -7.07p | -7.07p | -21395182 |
| 21/08/2003 | -7.12p | -7.12p | -7.09p | -7.09p | -18336008 |
| 20/08/2003 | -7.15p | -7.15p | -7.12p | -7.12p | -40642536 |
| 19/08/2003 | -7.29p | -7.29p | -7.15p | -7.15p | -29198986 |
| 18/08/2003 | -7.34p | -7.34p | -7.33p | -7.33p | -28669354 |
| 15/08/2003 | -7.39p | -7.39p | -7.36p | -7.36p | -6142230 |
| 14/08/2003 | -7.47p | -7.47p | -7.40p | -7.40p | -44343436 |
| 13/08/2003 | -7.21p | -7.55p | -7.21p | -7.48p | -92054608 |
| 12/08/2003 | -7.06p | -7.18p | -7.06p | -7.18p | -13541323 |
| 11/08/2003 | -7.05p | -7.05p | -7.02p | -7.02p | -8235666 |
| 08/08/2003 | -6.89p | -7.06p | -6.89p | -7.06p | -27360106 |
| 07/08/2003 | -6.87p | -6.87p | -6.87p | -6.87p | -341038 |
| 06/08/2003 | -6.94p | -6.94p | -6.87p | -6.87p | -4739221 |
| 05/08/2003 | -6.88p | -6.96p | -6.88p | -6.96p | -12825428 |
| 04/08/2003 | -7.01p | -7.01p | -6.84p | -6.87p | -23959240 |
| 01/08/2003 | -6.69p | -6.69p | -6.69p | -6.69p | -8744213 |
| 31/07/2003 | -6.70p | -6.70p | -6.69p | -6.69p | -9866313 |
| 30/07/2003 | -6.70p | -6.70p | -6.70p | -6.70p | -7464260 |
| 29/07/2003 | -6.70p | -6.70p | -6.70p | -6.70p | -8038114 |
| 28/07/2003 | -6.71p | -6.71p | -6.70p | -6.70p | -40249392 |
| 25/07/2003 | -6.71p | -6.71p | -6.71p | -6.71p | -38056460 |
*Close Price adjusted for both dividends and splits