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 |
|---|---|---|---|---|---|
| 24/07/2003 | -6.71p | -6.72p | -6.71p | -6.71p | -29168292 |
| 23/07/2003 | -6.48p | -6.54p | -6.48p | -6.54p | -6982720 |
| 22/07/2003 | -6.48p | -6.48p | -6.48p | -6.48p | -21422002 |
| 21/07/2003 | -6.48p | -6.48p | -6.48p | -6.48p | -7329916 |
| 18/07/2003 | -6.53p | -6.53p | -6.48p | -6.48p | -24136918 |
| 17/07/2003 | -6.57p | -6.57p | -6.53p | -6.53p | -16482152 |
| 16/07/2003 | -6.59p | -6.59p | -6.59p | -6.59p | -12305078 |
| 15/07/2003 | -6.59p | -6.59p | -6.59p | -6.59p | -12853650 |
| 14/07/2003 | -6.55p | -6.59p | -6.55p | -6.59p | -8101088 |
| 11/07/2003 | -6.33p | -6.53p | -6.33p | -6.53p | -29310286 |
| 10/07/2003 | -6.24p | -6.29p | -6.24p | -6.29p | -105368352 |
| 09/07/2003 | -6.33p | -6.33p | -6.24p | -6.24p | -29586204 |
| 08/07/2003 | -6.40p | -6.40p | -6.40p | -6.40p | -8255537 |
| 07/07/2003 | -6.32p | -6.39p | -6.32p | -6.39p | -27612512 |
| 04/07/2003 | -6.40p | -6.40p | -6.36p | -6.36p | -16472591 |
| 03/07/2003 | -6.51p | -6.51p | -6.42p | -6.42p | -19158632 |
| 02/07/2003 | -6.51p | -6.51p | -6.51p | -6.51p | -17188952 |
| 01/07/2003 | -6.62p | -6.62p | -6.50p | -6.50p | -32550636 |
| 30/06/2003 | -6.63p | -6.63p | -6.63p | -6.63p | -20112942 |
| 27/06/2003 | -6.67p | -6.67p | -6.63p | -6.63p | -25974916 |
| 26/06/2003 | -6.69p | -6.69p | -6.68p | -6.68p | -20435134 |
| 25/06/2003 | -6.74p | -6.74p | -6.69p | -6.69p | -19556812 |
| 24/06/2003 | -6.77p | -6.77p | -6.75p | -6.75p | -28948628 |
| 23/06/2003 | -6.81p | -6.81p | -6.78p | -6.80p | -17245394 |
| 20/06/2003 | -6.81p | -6.81p | -6.81p | -6.81p | -30827348 |
| 19/06/2003 | -6.81p | -6.81p | -6.81p | -6.81p | -55147080 |
| 18/06/2003 | -6.78p | -6.80p | -6.78p | -6.80p | -34262776 |
| 17/06/2003 | -6.67p | -6.80p | -6.67p | -6.80p | -9446721 |
| 16/06/2003 | -6.62p | -6.62p | -6.62p | -6.62p | -27102940 |
| 13/06/2003 | -6.59p | -6.63p | -6.59p | -6.61p | -29319056 |
| 12/06/2003 | -6.44p | -6.57p | -6.44p | -6.57p | -173600208 |
| 11/06/2003 | -6.45p | -6.45p | -6.44p | -6.44p | -81111120 |
| 10/06/2003 | -6.44p | -6.45p | -6.44p | -6.45p | -25136898 |
| 09/06/2003 | -6.44p | -6.44p | -6.44p | -6.44p | -37731840 |
| 06/06/2003 | -6.41p | -6.45p | -6.41p | -6.44p | -76373960 |
| 05/06/2003 | -6.43p | -6.43p | -6.43p | -6.43p | -13718070 |
| 04/06/2003 | -6.40p | -6.45p | -6.40p | -6.43p | -19604346 |
| 03/06/2003 | -6.38p | -6.39p | -6.36p | -6.39p | -30108186 |
| 02/06/2003 | -6.40p | -6.40p | -6.40p | -6.40p | -2318415 |
| 30/05/2003 | -6.40p | -6.40p | -6.40p | -6.40p | -31141610 |
| 29/05/2003 | -6.40p | -6.40p | -6.40p | -6.40p | -1936980 |
| 28/05/2003 | -6.35p | -6.40p | -6.35p | -6.40p | -79717584 |
| 27/05/2003 | -6.27p | -6.27p | -6.27p | -6.27p | -35612704 |
| 23/05/2003 | -6.27p | -6.27p | -6.27p | -6.27p | -141492528 |
| 22/05/2003 | -6.25p | -6.27p | -6.25p | -6.27p | -16060228 |
| 21/05/2003 | -6.32p | -6.32p | -6.25p | -6.25p | -14308251 |
| 20/05/2003 | -6.38p | -6.38p | -6.33p | -6.33p | -16375657 |
| 19/05/2003 | -6.38p | -6.38p | -6.38p | -6.38p | -6584446 |
| 16/05/2003 | -6.33p | -6.45p | -6.33p | -6.38p | -10532203 |
| 15/05/2003 | -6.32p | -6.32p | -6.32p | -6.32p | -13574676 |
| 14/05/2003 | -6.35p | -6.35p | -6.31p | -6.32p | -21259858 |
| 13/05/2003 | -6.59p | -6.59p | -6.38p | -6.38p | -50490376 |
| 12/05/2003 | -6.60p | -6.60p | -6.59p | -6.59p | -8143630 |
| 09/05/2003 | -6.69p | -6.69p | -6.65p | -6.65p | -48147984 |
| 08/05/2003 | -6.74p | -6.74p | -6.72p | -6.72p | -46596124 |
| 07/05/2003 | -6.67p | -6.75p | -6.67p | -6.74p | -34048668 |
| 06/05/2003 | -6.70p | -6.74p | -6.67p | -6.67p | -29555046 |
| 02/05/2003 | -6.69p | -6.69p | -6.69p | -6.69p | -34291140 |
| 01/05/2003 | -6.69p | -6.69p | -6.68p | -6.69p | -4163407 |
| 30/04/2003 | -6.67p | -6.68p | -6.67p | -6.68p | -3685272 |
| 29/04/2003 | -6.68p | -6.68p | -6.66p | -6.67p | -24073340 |
| 28/04/2003 | -6.74p | -6.74p | -6.69p | -6.69p | -9278325 |
| 25/04/2003 | -6.74p | -6.74p | -6.74p | -6.74p | -20698364 |
| 24/04/2003 | -6.72p | -6.74p | -6.70p | -6.74p | -25309164 |
| 23/04/2003 | -6.70p | -6.70p | -6.67p | -6.69p | -16455283 |
| 22/04/2003 | -6.69p | -6.69p | -6.69p | -6.69p | -40955588 |
| 17/04/2003 | -6.69p | -6.69p | -6.69p | -6.69p | -9084458 |
| 16/04/2003 | -6.76p | -6.81p | -6.70p | -6.70p | -30474928 |
| 15/04/2003 | -6.61p | -6.75p | -6.61p | -6.75p | -44266560 |
| 14/04/2003 | -6.54p | -6.59p | -6.54p | -6.59p | -36235816 |
| 11/04/2003 | -6.54p | -6.54p | -6.54p | -6.54p | -10049730 |
| 10/04/2003 | -6.54p | -6.54p | -6.54p | -6.54p | -3001378 |
| 09/04/2003 | -6.54p | -6.54p | -6.54p | -6.54p | -1102741 |
| 08/04/2003 | -6.54p | -6.54p | -6.54p | -6.54p | -8047397 |
| 07/04/2003 | -6.54p | -6.57p | -6.54p | -6.57p | -11954524 |
| 04/04/2003 | -6.52p | -6.53p | -6.52p | -6.53p | -6641542 |
| 03/04/2003 | -6.46p | -6.52p | -6.43p | -6.52p | -30325704 |
| 02/04/2003 | -6.48p | -6.59p | -6.48p | -6.59p | -19872334 |
| 01/04/2003 | -6.48p | -6.48p | -6.48p | -6.48p | -29337622 |
| 31/03/2003 | -6.59p | -6.59p | -6.48p | -6.48p | -16248263 |
| 28/03/2003 | -6.41p | -6.55p | -6.41p | -6.55p | -8428085 |
| 27/03/2003 | -6.35p | -6.36p | -6.35p | -6.36p | -12253206 |
| 26/03/2003 | -6.23p | -6.33p | -6.23p | -6.33p | -50573968 |
| 25/03/2003 | -6.29p | -6.29p | -6.14p | -6.21p | -36350240 |
| 24/03/2003 | -6.33p | -6.33p | -6.31p | -6.31p | -20608382 |
| 21/03/2003 | -6.26p | -6.35p | -6.26p | -6.35p | -53598344 |
| 20/03/2003 | -6.44p | -6.44p | -6.25p | -6.26p | -24569432 |
| 19/03/2003 | -6.56p | -6.56p | -6.54p | -6.54p | -16278724 |
| 18/03/2003 | -6.58p | -6.58p | -6.56p | -6.56p | -41347516 |
| 17/03/2003 | -6.57p | -6.57p | -6.54p | -6.55p | -7757904 |
| 14/03/2003 | -6.67p | -6.67p | -6.65p | -6.65p | -11633730 |
| 13/03/2003 | -6.67p | -6.67p | -6.67p | -6.67p | -31910638 |
| 12/03/2003 | -6.67p | -6.67p | -6.67p | -6.67p | -31665598 |
| 11/03/2003 | -6.67p | -6.67p | -6.67p | -6.67p | -34121996 |
| 10/03/2003 | -6.70p | -6.70p | -6.68p | -6.70p | -17329686 |
| 07/03/2003 | -6.81p | -6.81p | -6.70p | -6.70p | -30483744 |
| 06/03/2003 | -6.84p | -6.84p | -6.83p | -6.83p | -7779968 |
| 05/03/2003 | -6.70p | -6.85p | -6.70p | -6.85p | -22899556 |
| 04/03/2003 | -6.84p | -6.84p | -6.70p | -6.70p | -30809994 |
| 03/03/2003 | -6.96p | -6.96p | -6.86p | -6.86p | -44253732 |
| 28/02/2003 | -6.86p | -6.96p | -6.86p | -6.96p | -29462544 |
| 27/02/2003 | -6.81p | -6.87p | -6.81p | -6.86p | -27246938 |
| 26/02/2003 | -6.80p | -6.81p | -6.78p | -6.81p | -39039828 |
| 25/02/2003 | -6.65p | -6.77p | -6.65p | -6.77p | -29287614 |
| 24/02/2003 | -6.63p | -6.63p | -6.63p | -6.63p | -13882035 |
| 21/02/2003 | -6.26p | -6.59p | -6.26p | -6.59p | -85111544 |
| 20/02/2003 | -6.18p | -6.21p | -6.18p | -6.21p | -10109345 |
| 19/02/2003 | -6.15p | -6.16p | -6.14p | -6.16p | -15151447 |
| 18/02/2003 | -6.18p | -6.18p | -6.15p | -6.17p | -52755988 |
| 17/02/2003 | -6.17p | -6.17p | -6.17p | -6.17p | -2793610 |
| 14/02/2003 | -6.17p | -6.18p | -6.17p | -6.17p | -10206651 |
| 13/02/2003 | -6.17p | -6.17p | -6.17p | -6.17p | -3711068 |
| 12/02/2003 | -6.17p | -6.17p | -6.12p | -6.16p | -12144938 |
| 11/02/2003 | -6.24p | -6.26p | -6.18p | -6.18p | -13724647 |
| 10/02/2003 | -6.16p | -6.21p | -6.16p | -6.21p | -19593010 |
| 07/02/2003 | -6.16p | -6.17p | -6.16p | -6.17p | -154432992 |
| 06/02/2003 | -6.21p | -6.21p | -6.15p | -6.16p | -78090344 |
| 05/02/2003 | -5.98p | -6.21p | -5.98p | -6.21p | -54565344 |
| 04/02/2003 | -6.09p | -6.09p | -5.95p | -5.95p | -243580736 |
| 03/02/2003 | -6.11p | -6.11p | -6.08p | -6.08p | -17919028 |
| 31/01/2003 | -6.18p | -6.18p | -6.11p | -6.11p | -17424986 |
| 30/01/2003 | -6.12p | -6.21p | -6.12p | -6.21p | -35525332 |
| 29/01/2003 | -6.37p | -6.37p | -6.12p | -6.12p | -27917772 |
| 28/01/2003 | -6.48p | -6.48p | -6.38p | -6.38p | -16650223 |
| 27/01/2003 | -6.56p | -6.56p | -6.51p | -6.51p | -8894977 |
| 24/01/2003 | -6.52p | -6.58p | -6.52p | -6.58p | -15327306 |
| 23/01/2003 | -6.45p | -6.51p | -6.45p | -6.51p | -12457334 |
| 22/01/2003 | -6.61p | -6.61p | -6.43p | -6.43p | -29625948 |
| 21/01/2003 | -6.65p | -6.65p | -6.63p | -6.63p | -30192246 |
| 20/01/2003 | -6.66p | -6.66p | -6.66p | -6.66p | -29400550 |
| 17/01/2003 | -6.66p | -6.66p | -6.66p | -6.66p | -9717042 |
| 16/01/2003 | -6.70p | -6.70p | -6.66p | -6.66p | -18088310 |
| 15/01/2003 | -6.70p | -6.71p | -6.70p | -6.71p | -14329988 |
| 14/01/2003 | -6.71p | -6.71p | -6.60p | -6.69p | -45053128 |
| 13/01/2003 | -6.76p | -6.76p | -6.72p | -6.72p | -1147709 |
| 10/01/2003 | -6.89p | -6.89p | -6.76p | -6.76p | -74850832 |
| 09/01/2003 | -6.77p | -6.89p | -6.77p | -6.88p | -63356248 |
| 08/01/2003 | -6.88p | -6.89p | -6.76p | -6.76p | -179977920 |
| 07/01/2003 | -6.57p | -6.85p | -6.57p | -6.85p | -24861446 |
| 06/01/2003 | -6.57p | -6.57p | -6.57p | -6.57p | -5987734 |
| 03/01/2003 | -6.55p | -6.56p | -6.54p | -6.56p | -7363502 |
| 02/01/2003 | -6.60p | -6.60p | -6.54p | -6.55p | -14545918 |
| 31/12/2002 | -6.60p | -6.61p | -6.60p | -6.61p | -919650 |
| 30/12/2002 | -6.47p | -6.58p | -6.47p | -6.58p | -15413650 |
| 27/12/2002 | -6.41p | -6.45p | -6.41p | -6.45p | -1621598 |
| 24/12/2002 | -6.36p | -6.39p | -6.36p | -6.39p | -991254 |
| 23/12/2002 | -6.27p | -6.35p | -6.27p | -6.35p | -17928824 |
| 20/12/2002 | -6.07p | -6.23p | -6.07p | -6.23p | -47716264 |
| 19/12/2002 | -6.06p | -6.06p | -6.06p | -6.06p | -10578803 |
| 18/12/2002 | -6.12p | -6.12p | -6.06p | -6.06p | -13522757 |
| 17/12/2002 | -6.10p | -6.17p | -6.10p | -6.14p | -33430170 |
| 16/12/2002 | -6.16p | -6.16p | -6.09p | -6.09p | -14886444 |
| 13/12/2002 | -6.25p | -6.25p | -6.16p | -6.16p | -6156504 |
| 12/12/2002 | -6.29p | -6.29p | -6.25p | -6.25p | -20185292 |
| 11/12/2002 | -6.31p | -6.31p | -6.30p | -6.30p | -38364096 |
| 10/12/2002 | -6.40p | -6.40p | -6.30p | -6.32p | -10508833 |
| 09/12/2002 | -6.44p | -6.45p | -6.44p | -6.45p | -7781088 |
| 06/12/2002 | -6.43p | -6.43p | -6.43p | -6.43p | -13611294 |
| 05/12/2002 | -6.46p | -6.46p | -6.43p | -6.43p | -17176778 |
| 04/12/2002 | -6.56p | -6.56p | -6.48p | -6.48p | -76660184 |
| 03/12/2002 | -6.59p | -6.59p | -6.56p | -6.57p | -14608052 |
| 02/12/2002 | -6.52p | -6.61p | -6.52p | -6.61p | -61462088 |
| 29/11/2002 | -6.21p | -6.47p | -6.21p | -6.47p | -19203832 |
| 28/11/2002 | -6.10p | -6.18p | -6.10p | -6.18p | -69472256 |
| 27/11/2002 | -5.99p | -6.06p | -5.84p | -6.06p | -55509944 |
| 26/11/2002 | -6.16p | -6.16p | -6.00p | -6.00p | -6510556 |
| 25/11/2002 | -6.17p | -6.17p | -6.16p | -6.16p | -14380601 |
| 22/11/2002 | -6.18p | -6.18p | -6.17p | -6.17p | -16018246 |
| 21/11/2002 | -6.22p | -6.22p | -6.18p | -6.20p | -34006920 |
| 20/11/2002 | -6.25p | -6.30p | -6.24p | -6.24p | -98491936 |
| 19/11/2002 | -6.15p | -6.23p | -6.15p | -6.22p | -13732530 |
| 18/11/2002 | -5.96p | -6.13p | -5.96p | -6.13p | -22739600 |
| 15/11/2002 | -5.67p | -5.93p | -5.67p | -5.93p | -121218800 |
| 14/11/2002 | -5.60p | -5.65p | -5.56p | -5.65p | -7443222 |
| 13/11/2002 | -5.65p | -5.65p | -5.61p | -5.61p | -17086746 |
| 12/11/2002 | -5.65p | -5.67p | -5.65p | -5.65p | -5542020 |
| 11/11/2002 | -5.66p | -5.66p | -5.65p | -5.66p | -3635407 |
| 08/11/2002 | -5.65p | -5.65p | -5.65p | -5.65p | -309691 |
| 07/11/2002 | -5.65p | -5.65p | -5.65p | -5.65p | -13996460 |
| 06/11/2002 | -5.65p | -5.65p | -5.65p | -5.65p | -2397855 |
| 05/11/2002 | -5.63p | -5.64p | -5.53p | -5.64p | -33706740 |
| 04/11/2002 | -5.69p | -5.71p | -5.63p | -5.64p | -22834200 |
| 01/11/2002 | -5.66p | -5.67p | -5.66p | -5.67p | -37575292 |
| 31/10/2002 | -5.68p | -5.73p | -5.65p | -5.65p | -51362492 |
| 30/10/2002 | -5.43p | -5.72p | -5.42p | -5.68p | -46653220 |
| 29/10/2002 | -5.55p | -5.55p | -5.42p | -5.42p | -19570014 |
| 28/10/2002 | -5.58p | -5.58p | -5.57p | -5.57p | -1432070 |
| 25/10/2002 | -5.67p | -5.67p | -5.62p | -5.62p | -23089410 |
| 24/10/2002 | -5.73p | -5.73p | -5.69p | -5.69p | -5086230 |
| 23/10/2002 | -5.81p | -5.81p | -5.73p | -5.73p | -28505668 |
| 22/10/2002 | -5.78p | -5.81p | -5.78p | -5.81p | -19064638 |
| 21/10/2002 | -5.77p | -5.78p | -5.77p | -5.78p | -10415818 |
| 18/10/2002 | -5.79p | -5.79p | -5.76p | -5.76p | -50623040 |
| 17/10/2002 | -6.05p | -6.05p | -5.65p | -5.79p | -38001928 |
| 16/10/2002 | -6.06p | -6.06p | -6.06p | -6.06p | -19151076 |
| 15/10/2002 | -6.01p | -6.08p | -6.01p | -6.06p | -31855360 |
| 14/10/2002 | -6.00p | -6.00p | -6.00p | -6.00p | -16417173 |
| 11/10/2002 | -6.01p | -6.01p | -5.97p | -6.00p | -2883406 |
| 10/10/2002 | -6.06p | -6.06p | -5.99p | -5.99p | -3300852 |
| 09/10/2002 | -6.06p | -6.06p | -6.06p | -6.06p | -5712562 |
*Close Price adjusted for both dividends and splits