Capricorn Energy (CNE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capricorn Energy

Date Open High Low Close* Volume
09/10/2023 231.90p 239.80p 225.05p 226.81p 341437
06/10/2023 225.02p 237.84p 221.45p 231.85p 290457
05/10/2023 343.65p 348.62p 332.56p 342.89p 225904
04/10/2023 333.33p 347.09p 329.51p 332.18p 138496
03/10/2023 342.12p 342.50p 331.51p 342.50p 281720
02/10/2023 331.42p 348.24p 329.89p 341.74p 279474
29/09/2023 338.30p 342.12p 329.39p 332.18p 207464
28/09/2023 334.48p 348.24p 334.48p 338.30p 205915
27/09/2023 343.65p 348.24p 336.39p 342.12p 107232
26/09/2023 333.71p 338.30p 330.65p 337.15p 54573
25/09/2023 338.30p 344.72p 329.89p 333.71p 137283
22/09/2023 324.92p 344.03p 321.10p 337.53p 204648
21/09/2023 328.74p 334.09p 323.01p 328.36p 112945
20/09/2023 330.65p 334.48p 323.77p 328.74p 149304
19/09/2023 329.89p 333.33p 323.77p 329.51p 174976
18/09/2023 334.48p 349.00p 320.71p 324.92p 228449
15/09/2023 321.10p 337.15p 316.13p 332.95p 321951
14/09/2023 291.66p 319.57p 286.31p 317.27p 266346
13/09/2023 300.84p 304.66p 293.57p 296.25p 165622
12/09/2023 320.71p 320.71p 300.07p 300.84p 134017
11/09/2023 317.27p 322.63p 305.42p 311.54p 162016
08/09/2023 323.77p 329.51p 312.30p 314.60p 123286
07/09/2023 332.95p 332.95p 320.71p 322.63p 74099
06/09/2023 323.01p 329.51p 321.86p 323.01p 81621
05/09/2023 322.24p 329.51p 321.10p 323.77p 111498
04/09/2023 329.51p 339.83p 325.53p 326.83p 124040
01/09/2023 338.30p 342.89p 322.63p 326.83p 322767
31/08/2023 334.48p 349.77p 327.21p 328.74p 3134409
30/08/2023 318.04p 331.80p 313.45p 327.21p 161084
29/08/2023 314.60p 318.04p 309.63p 315.75p 107764
25/08/2023 331.42p 331.42p 309.25p 309.63p 213885
24/08/2023 327.60p 330.65p 322.63p 323.39p 130415
23/08/2023 336.00p 339.83p 327.16p 330.27p 76720
22/08/2023 327.21p 346.46p 327.21p 340.59p 110160
21/08/2023 321.86p 338.68p 321.86p 334.09p 126997
18/08/2023 335.24p 335.24p 315.08p 327.60p 387066
17/08/2023 357.41p 357.41p 326.83p 330.65p 246337
16/08/2023 344.41p 351.30p 339.06p 349.38p 92085
15/08/2023 353.59p 357.03p 346.33p 347.09p 103929
14/08/2023 353.59p 365.06p 349.77p 352.44p 136063
11/08/2023 360.09p 362.00p 339.06p 360.09p 234831
10/08/2023 355.50p 370.03p 355.50p 366.97p 155210
09/08/2023 344.03p 358.44p 344.03p 357.41p 92926
08/08/2023 345.18p 349.38p 341.74p 344.80p 186308
07/08/2023 344.41p 352.82p 343.65p 350.53p 211727
04/08/2023 340.21p 350.03p 338.70p 349.38p 146600
03/08/2023 335.24p 339.83p 325.68p 339.45p 348372
02/08/2023 335.62p 342.50p 332.18p 335.62p 132509
01/08/2023 346.71p 346.71p 334.48p 340.59p 331062
31/07/2023 348.24p 348.24p 333.33p 338.68p 203614
28/07/2023 344.03p 348.62p 337.92p 341.36p 178748
27/07/2023 350.15p 363.53p 350.15p 352.06p 290107
26/07/2023 347.47p 362.00p 344.80p 359.32p 189899
25/07/2023 335.24p 357.03p 335.24p 353.59p 178139
24/07/2023 329.51p 348.24p 329.51p 343.27p 147985
21/07/2023 336.00p 339.45p 325.84p 335.24p 830902
20/07/2023 342.12p 345.56p 328.36p 328.36p 268132
19/07/2023 340.21p 350.91p 338.60p 344.03p 110335
18/07/2023 369.26p 369.77p 314.60p 338.30p 1085079
17/07/2023 372.70p 372.70p 358.18p 367.35p 255268
14/07/2023 374.61p 374.61p 367.73p 368.88p 184679
13/07/2023 366.97p 375.00p 366.97p 375.00p 147781
12/07/2023 376.52p 379.56p 366.20p 367.73p 143004
11/07/2023 372.70p 377.67p 367.35p 375.76p 480133
10/07/2023 360.09p 374.23p 352.06p 372.70p 101665
07/07/2023 355.50p 357.41p 352.06p 355.50p 2217700
06/07/2023 357.79p 368.11p 352.21p 357.41p 137690
05/07/2023 363.53p 363.91p 357.79p 359.32p 608503
04/07/2023 357.41p 367.73p 357.41p 363.53p 453714
03/07/2023 357.41p 362.76p 350.91p 358.94p 130530
30/06/2023 353.59p 358.94p 346.94p 357.03p 333782
29/06/2023 349.77p 355.50p 348.62p 353.97p 215254
28/06/2023 349.77p 352.06p 344.80p 351.30p 93480
27/06/2023 345.18p 353.59p 345.18p 349.77p 151334
26/06/2023 345.94p 355.88p 345.94p 349.38p 175743
23/06/2023 349.00p 355.88p 340.97p 349.38p 208176
22/06/2023 345.18p 350.91p 343.27p 347.47p 293554
21/06/2023 342.12p 352.82p 342.12p 351.68p 223303
20/06/2023 343.65p 354.35p 343.65p 352.06p 201892
19/06/2023 355.50p 355.50p 347.09p 351.68p 152570
16/06/2023 362.00p 362.38p 346.71p 346.71p 2380805
15/06/2023 370.03p 370.03p 358.94p 359.32p 257908
14/06/2023 380.73p 380.73p 365.82p 366.97p 306610
13/06/2023 370.79p 374.23p 358.94p 374.23p 580393
12/06/2023 368.11p 373.27p 365.35p 369.64p 225166
09/06/2023 376.52p 378.82p 370.79p 371.94p 219347
07/06/2023 380.35p 380.73p 373.08p 377.29p 260879
06/06/2023 372.70p 379.96p 370.41p 379.96p 236120
05/06/2023 381.11p 381.88p 373.85p 379.20p 186329
02/06/2023 372.70p 379.96p 372.70p 378.82p 188326
01/06/2023 374.61p 374.61p 367.35p 371.55p 313205
31/05/2023 378.44p 378.44p 371.36p 373.85p 1181187
30/05/2023 366.20p 378.44p 366.20p 378.44p 598548
26/05/2023 368.88p 378.05p 368.88p 377.29p 344365
25/05/2023 371.17p 376.52p 370.79p 376.52p 457973
24/05/2023 365.44p 373.47p 365.44p 371.17p 268317
23/05/2023 357.41p 374.61p 357.41p 374.23p 277604
22/05/2023 365.06p 373.62p 364.29p 367.73p 259581
19/05/2023 379.96p 380.73p 369.64p 372.70p 145102
18/05/2023 369.30p 383.86p 369.30p 376.22p 262097
17/05/2023 381.76p 397.05p 363.38p 378.17p 419197
16/05/2023 412.07p 412.07p 384.46p 392.01p 234735
15/05/2023 411.34p 418.59p 402.17p 415.16p 915341
12/05/2023 409.81p 412.86p 400.26p 403.70p 742997
11/05/2023 420.12p 420.12p 405.23p 410.57p 1139502
10/05/2023 416.68p 425.85p 405.99p 411.34p 2844132
09/05/2023 427.76p 434.80p 416.68p 417.07p 940449
05/05/2023 422.03p 430.05p 421.65p 428.52p 482142
04/05/2023 414.39p 425.47p 414.17p 422.79p 450729
03/05/2023 421.65p 423.56p 415.16p 418.97p 342279
02/05/2023 414.39p 425.47p 414.39p 420.12p 551325
28/04/2023 419.74p 428.55p 407.52p 418.97p 713573
27/04/2023 456.40p 458.85p 412.10p 415.54p 4274354
26/04/2023 460.22p 467.48p 460.22p 463.28p 404654
25/04/2023 457.17p 463.66p 457.17p 462.51p 307873
24/04/2023 456.40p 470.92p 456.40p 462.51p 401851
21/04/2023 466.72p 469.01p 460.22p 467.86p 458176
20/04/2023 467.86p 473.59p 460.22p 468.63p 429555
19/04/2023 455.26p 468.63p 455.26p 467.86p 277892
18/04/2023 473.21p 473.21p 459.46p 467.86p 264794
17/04/2023 462.51p 472.44p 461.37p 463.28p 275821
14/04/2023 465.57p 469.01p 460.99p 469.01p 314286
13/04/2023 455.26p 469.77p 455.26p 465.95p 361224
12/04/2023 464.04p 466.33p 456.40p 466.33p 405550
11/04/2023 455.64p 467.86p 454.49p 467.10p 216081
06/04/2023 457.93p 457.93p 449.53p 454.11p 407890
05/04/2023 454.11p 457.55p 448.00p 452.58p 304661
04/04/2023 456.40p 461.75p 446.09p 450.29p 302684
03/04/2023 448.77p 456.79p 437.31p 455.64p 530648
31/03/2023 443.42p 448.00p 439.09p 445.71p 241459
30/03/2023 442.27p 444.95p 440.37p 444.56p 261568
29/03/2023 441.51p 444.18p 439.22p 441.89p 196301
28/03/2023 446.09p 446.47p 442.27p 442.65p 214216
27/03/2023 441.13p 443.80p 435.40p 441.13p 566656
24/03/2023 438.07p 444.95p 427.76p 439.60p 585042
23/03/2023 445.33p 451.44p 445.33p 445.33p 241744
22/03/2023 438.83p 451.06p 436.16p 450.67p 1709153
21/03/2023 427.00p 446.86p 427.00p 436.54p 244056
20/03/2023 437.31p 442.65p 433.87p 438.83p 484835
17/03/2023 453.35p 463.66p 444.56p 445.33p 920657
16/03/2023 466.72p 466.72p 447.62p 451.82p 445267
15/03/2023 470.15p 471.09p 458.70p 458.70p 482512
14/03/2023 464.04p 476.26p 457.93p 473.21p 478494
13/03/2023 470.15p 472.44p 464.42p 465.19p 690911
10/03/2023 466.33p 477.41p 466.33p 470.92p 592419
09/03/2023 477.03p 478.94p 473.97p 476.65p 304110
08/03/2023 476.26p 480.47p 474.74p 477.41p 368235
07/03/2023 481.23p 481.61p 478.94p 481.23p 607261
06/03/2023 482.76p 483.14p 479.70p 481.23p 305571
03/03/2023 480.08p 482.76p 475.50p 481.61p 301203
02/03/2023 477.03p 480.47p 473.59p 479.32p 1426389
01/03/2023 477.79p 479.70p 475.12p 477.79p 347193
28/02/2023 477.03p 478.59p 475.50p 476.26p 619640
27/02/2023 477.03p 479.32p 464.42p 476.65p 529354
24/02/2023 482.76p 487.97p 481.07p 483.90p 295041
23/02/2023 472.83p 487.34p 472.06p 485.05p 711405
22/02/2023 477.41p 477.41p 467.10p 471.68p 270482
21/02/2023 477.41p 477.41p 471.68p 474.35p 1402788
20/02/2023 467.86p 473.97p 467.86p 473.59p 1664926
17/02/2023 479.32p 479.32p 467.48p 476.26p 307090
16/02/2023 472.06p 476.65p 465.95p 473.97p 234683
15/02/2023 470.53p 480.08p 469.38p 470.92p 286011
14/02/2023 469.01p 475.50p 467.86p 475.50p 261571
13/02/2023 471.30p 479.70p 467.86p 468.24p 267943
10/02/2023 465.95p 475.50p 464.04p 470.92p 318888
09/02/2023 458.31p 467.86p 458.31p 465.95p 620330
08/02/2023 465.95p 467.48p 458.31p 464.81p 206563
07/02/2023 458.70p 462.13p 455.64p 457.17p 763322
06/02/2023 458.31p 465.57p 454.49p 457.55p 362353
03/02/2023 458.31p 471.68p 458.31p 462.51p 537353
02/02/2023 460.22p 467.86p 457.55p 457.55p 411081
01/02/2023 468.24p 468.24p 455.64p 459.84p 333684
31/01/2023 467.86p 467.86p 454.74p 463.66p 546574
30/01/2023 463.66p 465.95p 459.84p 460.60p 965140
27/01/2023 465.95p 467.16p 461.37p 466.33p 126556
26/01/2023 458.31p 466.72p 458.31p 464.42p 288908
25/01/2023 474.35p 477.03p 458.70p 462.13p 427615
24/01/2023 466.72p 469.01p 464.76p 467.48p 248209
23/01/2023 469.01p 472.06p 463.66p 466.72p 851092
20/01/2023 459.08p 473.21p 459.08p 467.48p 386963
19/01/2023 473.59p 473.59p 459.46p 460.60p 1305505
18/01/2023 465.19p 472.06p 462.13p 469.77p 528607
17/01/2023 460.22p 468.24p 457.93p 464.81p 1505118
16/01/2023 462.13p 467.48p 458.31p 462.13p 322227
13/01/2023 470.53p 473.59p 461.37p 463.66p 348387
12/01/2023 461.37p 472.83p 459.08p 467.48p 517057
11/01/2023 474.35p 474.35p 458.70p 465.19p 950728
10/01/2023 459.08p 467.86p 458.31p 463.28p 555918
09/01/2023 462.13p 463.66p 455.64p 458.70p 959755
06/01/2023 467.86p 471.30p 456.02p 460.22p 1596617
05/01/2023 467.86p 473.21p 465.95p 467.86p 1164725
04/01/2023 472.06p 483.90p 467.86p 467.86p 800676
03/01/2023 498.42p 501.85p 480.47p 481.61p 1628449
30/12/2022 496.51p 500.71p 493.92p 499.94p 249815
29/12/2022 494.60p 498.03p 491.16p 495.36p 243165
28/12/2022 498.03p 502.62p 493.83p 498.42p 1326431
23/12/2022 486.96p 500.33p 486.58p 494.21p 830654
22/12/2022 466.33p 486.96p 458.70p 479.32p 255192
21/12/2022 481.23p 481.23p 470.15p 476.26p 1466012
20/12/2022 477.03p 477.03p 467.86p 470.53p 414970

*Close Price adjusted for both dividends and splits