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 |
|---|---|---|---|---|---|
| 28/12/2001 | -5.13p | -5.13p | -5.13p | -5.13p | -10664867 |
| 27/12/2001 | -5.02p | -5.02p | -5.02p | -5.02p | -1595336 |
| 26/12/2001 | -5.04p | -5.04p | -5.04p | -5.04p | 0 |
| 25/12/2001 | -5.04p | -5.04p | -5.04p | -5.04p | 0 |
| 24/12/2001 | -5.04p | -5.04p | -5.04p | -5.04p | -314356 |
| 21/12/2001 | -5.04p | -5.04p | -5.04p | -5.04p | -15473873 |
| 20/12/2001 | -5.05p | -5.05p | -5.05p | -5.05p | -10532156 |
| 19/12/2001 | -5.05p | -5.05p | -5.05p | -5.05p | -21410994 |
| 18/12/2001 | -5.22p | -5.22p | -5.22p | -5.22p | -2241540 |
| 17/12/2001 | -5.22p | -5.22p | -5.22p | -5.22p | -7370079 |
| 14/12/2001 | -5.26p | -5.26p | -5.26p | -5.26p | -33162044 |
| 13/12/2001 | -5.25p | -5.25p | -5.25p | -5.25p | -10188319 |
| 12/12/2001 | -5.25p | -5.25p | -5.25p | -5.25p | -7896400 |
| 11/12/2001 | -5.24p | -5.24p | -5.24p | -5.24p | -10002150 |
| 10/12/2001 | -5.30p | -5.30p | -5.30p | -5.30p | -81816336 |
| 07/12/2001 | -5.56p | -5.56p | -5.56p | -5.56p | -14355505 |
| 06/12/2001 | -5.78p | -5.78p | -5.78p | -5.78p | -17478210 |
| 05/12/2001 | -5.73p | -5.73p | -5.73p | -5.73p | -13549113 |
| 04/12/2001 | -5.64p | -5.64p | -5.64p | -5.64p | -25533910 |
| 03/12/2001 | -5.76p | -5.76p | -5.76p | -5.76p | -13282945 |
| 30/11/2001 | -5.64p | -5.64p | -5.64p | -5.64p | -43756332 |
| 29/11/2001 | -5.76p | -5.76p | -5.76p | -5.76p | -10972132 |
| 28/11/2001 | -5.84p | -5.84p | -5.84p | -5.84p | -5618242 |
| 27/11/2001 | -5.88p | -5.88p | -5.88p | -5.88p | -24470680 |
| 26/11/2001 | -6.15p | -6.15p | -6.15p | -6.15p | -17468462 |
| 23/11/2001 | -6.18p | -6.18p | -6.18p | -6.18p | -13258221 |
| 22/11/2001 | -6.02p | -6.02p | -6.02p | -6.02p | -24079778 |
| 21/11/2001 | -5.95p | -5.95p | -5.95p | -5.95p | -26313108 |
| 20/11/2001 | -5.97p | -5.97p | -5.97p | -5.97p | -2771966 |
| 19/11/2001 | -5.95p | -5.95p | -5.95p | -5.95p | -26539300 |
| 16/11/2001 | -5.73p | -5.73p | -5.73p | -5.73p | -49043984 |
| 15/11/2001 | -5.87p | -5.87p | -5.87p | -5.87p | -28780326 |
| 14/11/2001 | -6.33p | -6.33p | -6.33p | -6.33p | -19752126 |
| 13/11/2001 | -6.46p | -6.46p | -6.46p | -6.46p | -112462920 |
| 12/11/2001 | -6.40p | -6.40p | -6.40p | -6.40p | -26333678 |
| 09/11/2001 | -6.38p | -6.38p | -6.38p | -6.38p | -9727724 |
| 08/11/2001 | -6.16p | -6.16p | -6.16p | -6.16p | -25690740 |
| 07/11/2001 | -6.02p | -6.02p | -6.02p | -6.02p | -3649634 |
| 06/11/2001 | -5.90p | -5.90p | -5.90p | -5.90p | -20327798 |
| 05/11/2001 | -5.91p | -5.91p | -5.91p | -5.91p | -14199609 |
| 02/11/2001 | -6.03p | -6.03p | -6.03p | -6.03p | -3168841 |
| 01/11/2001 | -6.14p | -6.14p | -6.14p | -6.14p | -22305828 |
| 31/10/2001 | -6.31p | -6.31p | -6.31p | -6.31p | -40578816 |
| 30/10/2001 | -6.25p | -6.25p | -6.25p | -6.25p | -52043308 |
| 29/10/2001 | -6.30p | -6.30p | -6.30p | -6.30p | -2406438 |
| 26/10/2001 | -6.28p | -6.28p | -6.28p | -6.28p | -23862542 |
| 25/10/2001 | -6.29p | -6.29p | -6.29p | -6.29p | -62751840 |
| 24/10/2001 | -6.53p | -6.53p | -6.53p | -6.53p | -189480336 |
| 23/10/2001 | -6.61p | -6.61p | -6.61p | -6.61p | -105932080 |
| 22/10/2001 | -6.54p | -6.54p | -6.54p | -6.54p | -66135540 |
| 19/10/2001 | -6.61p | -6.61p | -6.61p | -6.61p | -48123588 |
| 18/10/2001 | -6.57p | -6.57p | -6.57p | -6.57p | -35658088 |
| 17/10/2001 | -6.70p | -6.70p | -6.70p | -6.70p | -44295856 |
| 16/10/2001 | -6.51p | -6.51p | -6.51p | -6.51p | -1932782 |
| 15/10/2001 | -6.45p | -6.45p | -6.45p | -6.45p | -81786064 |
| 12/10/2001 | -6.41p | -6.41p | -6.41p | -6.41p | -31776854 |
| 11/10/2001 | -6.43p | -6.43p | -6.43p | -6.43p | -29581866 |
| 10/10/2001 | -6.01p | -6.01p | -6.01p | -6.01p | -25951032 |
| 09/10/2001 | -5.48p | -5.48p | -5.48p | -5.48p | -2705960 |
| 08/10/2001 | -5.47p | -5.47p | -5.47p | -5.47p | -13737055 |
| 05/10/2001 | -5.62p | -5.62p | -5.62p | -5.62p | -47083448 |
| 04/10/2001 | -5.49p | -5.49p | -5.49p | -5.49p | -41193300 |
| 03/10/2001 | -5.39p | -5.39p | -5.39p | -5.39p | -71699344 |
| 02/10/2001 | -4.98p | -4.98p | -4.98p | -4.98p | -36066768 |
| 01/10/2001 | -5.09p | -5.09p | -5.09p | -5.09p | -3315454 |
| 28/09/2001 | -5.18p | -5.18p | -5.18p | -5.18p | -22770108 |
| 27/09/2001 | -5.34p | -5.34p | -5.34p | -5.34p | -54811916 |
| 26/09/2001 | -5.72p | -5.72p | -5.72p | -5.72p | -73884160 |
| 25/09/2001 | -5.76p | -5.76p | -5.76p | -5.76p | -31940260 |
| 24/09/2001 | -5.78p | -5.78p | -5.78p | -5.78p | -4982719 |
| 21/09/2001 | -5.69p | -5.69p | -5.69p | -5.69p | -24542190 |
| 20/09/2001 | -6.14p | -6.14p | -6.14p | -6.14p | -64990300 |
| 19/09/2001 | -6.54p | -6.54p | -6.54p | -6.54p | -42523444 |
| 18/09/2001 | -6.95p | -6.95p | -6.95p | -6.95p | -31326240 |
| 17/09/2001 | -7.10p | -7.10p | -7.10p | -7.10p | -77013672 |
| 14/09/2001 | -7.42p | -7.42p | -7.42p | -7.42p | -11998419 |
| 13/09/2001 | -7.41p | -7.41p | -7.41p | -7.41p | -23803718 |
| 12/09/2001 | -7.45p | -7.45p | -7.45p | -7.45p | -49235564 |
| 11/09/2001 | -7.88p | -7.88p | -7.88p | -7.88p | -94361232 |
| 10/09/2001 | -7.70p | -7.70p | -7.70p | -7.70p | -39100796 |
| 07/09/2001 | -7.80p | -7.80p | -7.80p | -7.80p | -11891924 |
| 06/09/2001 | -7.82p | -7.82p | -7.82p | -7.82p | -7121030 |
| 05/09/2001 | -7.81p | -7.81p | -7.81p | -7.81p | -55671672 |
| 04/09/2001 | -7.75p | -7.75p | -7.75p | -7.75p | -14444741 |
| 03/09/2001 | -7.69p | -7.69p | -7.69p | -7.69p | -47092732 |
| 31/08/2001 | -7.69p | -7.69p | -7.69p | -7.69p | -21721478 |
| 30/08/2001 | -7.59p | -7.59p | -7.59p | -7.59p | -38258396 |
| 29/08/2001 | -7.56p | -7.56p | -7.56p | -7.56p | -11314897 |
| 28/08/2001 | -7.73p | -7.73p | -7.73p | -7.73p | -39766920 |
| 27/08/2001 | -7.69p | -7.69p | -7.69p | -7.69p | 0 |
| 24/08/2001 | -7.69p | -7.69p | -7.69p | -7.69p | -7406837 |
| 23/08/2001 | -7.61p | -7.61p | -7.61p | -7.61p | -18050432 |
| 22/08/2001 | -7.61p | -7.61p | -7.61p | -7.61p | -10736004 |
| 21/08/2001 | -7.56p | -7.56p | -7.56p | -7.56p | -2431348 |
| 20/08/2001 | -7.50p | -7.50p | -7.50p | -7.50p | -23792384 |
| 17/08/2001 | -7.60p | -7.60p | -7.60p | -7.60p | -6215980 |
| 16/08/2001 | -7.50p | -7.50p | -7.50p | -7.50p | -30146624 |
| 15/08/2001 | -7.61p | -7.61p | -7.61p | -7.61p | -14008496 |
| 14/08/2001 | -7.50p | -7.50p | -7.50p | -7.50p | -26384336 |
| 13/08/2001 | -7.33p | -7.33p | -7.33p | -7.33p | -10612436 |
| 10/08/2001 | -7.30p | -7.30p | -7.30p | -7.30p | -29414634 |
| 09/08/2001 | -7.29p | -7.29p | -7.29p | -7.29p | -25263032 |
| 08/08/2001 | -7.33p | -7.33p | -7.33p | -7.33p | -23241806 |
| 07/08/2001 | -7.29p | -7.29p | -7.29p | -7.29p | -24669258 |
| 06/08/2001 | -7.37p | -7.37p | -7.37p | -7.37p | -18196300 |
| 03/08/2001 | -7.44p | -7.44p | -7.44p | -7.44p | -16989162 |
| 02/08/2001 | -7.71p | -7.71p | -7.71p | -7.71p | -45573288 |
| 01/08/2001 | -7.66p | -7.66p | -7.66p | -7.66p | -19887728 |
| 31/07/2001 | -7.47p | -7.47p | -7.47p | -7.47p | -14355132 |
| 30/07/2001 | -7.21p | -7.21p | -7.21p | -7.21p | -6713938 |
| 27/07/2001 | -7.21p | -7.21p | -7.21p | -7.21p | -14395901 |
| 26/07/2001 | -7.20p | -7.20p | -7.20p | -7.20p | -9494861 |
| 25/07/2001 | -7.12p | -7.12p | -7.12p | -7.12p | -104256144 |
| 24/07/2001 | -6.91p | -6.91p | -6.91p | -6.91p | -6527910 |
| 23/07/2001 | -6.97p | -6.97p | -6.97p | -6.97p | -35881436 |
| 20/07/2001 | -6.99p | -6.99p | -6.99p | -6.99p | -7701228 |
| 19/07/2001 | -7.00p | -7.00p | -7.00p | -7.00p | -4451407 |
| 18/07/2001 | -7.02p | -7.02p | -7.02p | -7.02p | -24985808 |
| 17/07/2001 | -7.16p | -7.16p | -7.16p | -7.16p | -23171834 |
| 16/07/2001 | -7.20p | -7.20p | -7.20p | -7.20p | -4607862 |
| 13/07/2001 | -7.22p | -7.22p | -7.22p | -7.22p | -7567490 |
| 12/07/2001 | -7.24p | -7.24p | -7.24p | -7.24p | -42437192 |
| 11/07/2001 | -7.02p | -7.02p | -7.02p | -7.02p | -4127768 |
| 10/07/2001 | -7.02p | -7.02p | -7.02p | -7.02p | -2235150 |
| 09/07/2001 | -7.02p | -7.02p | -7.02p | -7.02p | -2287021 |
| 06/07/2001 | -7.02p | -7.02p | -7.02p | -7.02p | -9171363 |
| 05/07/2001 | -7.14p | -7.14p | -7.14p | -7.14p | -2672141 |
| 04/07/2001 | -7.18p | -7.18p | -7.18p | -7.18p | -1412758 |
| 03/07/2001 | -7.24p | -7.24p | -7.24p | -7.24p | -70969408 |
| 02/07/2001 | -7.27p | -7.27p | -7.27p | -7.27p | -20715298 |
| 29/06/2001 | -7.35p | -7.35p | -7.35p | -7.35p | -14537849 |
| 28/06/2001 | -7.41p | -7.41p | -7.41p | -7.41p | -68589880 |
| 27/06/2001 | -7.65p | -7.65p | -7.65p | -7.65p | -82794856 |
| 26/06/2001 | -7.24p | -7.24p | -7.24p | -7.24p | -108046792 |
| 25/06/2001 | -6.74p | -6.74p | -6.74p | -6.74p | -29024012 |
| 22/06/2001 | -6.60p | -6.60p | -6.60p | -6.60p | -10888401 |
| 21/06/2001 | -6.70p | -6.70p | -6.70p | -6.70p | -6253577 |
| 20/06/2001 | -6.78p | -6.78p | -6.78p | -6.78p | -12768052 |
| 19/06/2001 | -6.88p | -6.88p | -6.88p | -6.88p | -43746584 |
| 18/06/2001 | -6.91p | -6.91p | -6.91p | -6.91p | -10602127 |
| 15/06/2001 | -6.89p | -6.89p | -6.89p | -6.89p | -56037108 |
| 14/06/2001 | -7.07p | -7.07p | -7.07p | -7.07p | -4762218 |
| 13/06/2001 | -7.07p | -7.07p | -7.07p | -7.07p | -76236952 |
| 12/06/2001 | -6.94p | -6.94p | -6.94p | -6.94p | -16897452 |
| 11/06/2001 | -6.91p | -6.91p | -6.91p | -6.91p | -13778758 |
| 08/06/2001 | -6.99p | -6.99p | -6.99p | -6.99p | -14180577 |
| 07/06/2001 | -7.05p | -7.05p | -7.05p | -7.05p | -91734848 |
| 06/06/2001 | -7.27p | -7.27p | -7.27p | -7.27p | -7781041 |
| 05/06/2001 | -7.27p | -7.27p | -7.27p | -7.27p | -21723438 |
| 04/06/2001 | -7.20p | -7.20p | -7.20p | -7.20p | -13556484 |
| 01/06/2001 | -7.40p | -7.40p | -7.40p | -7.40p | -53225120 |
| 31/05/2001 | -7.25p | -7.25p | -7.25p | -7.25p | -66332856 |
| 30/05/2001 | -6.99p | -6.99p | -6.99p | -6.99p | -71706432 |
| 29/05/2001 | -6.74p | -6.74p | -6.74p | -6.74p | -109409400 |
| 25/05/2001 | -6.66p | -6.66p | -6.66p | -6.66p | -57576092 |
| 24/05/2001 | -6.74p | -6.74p | -6.74p | -6.74p | -10422581 |
| 23/05/2001 | -6.74p | -6.74p | -6.74p | -6.74p | -25335380 |
| 22/05/2001 | -6.70p | -6.70p | -6.70p | -6.70p | -27937272 |
| 21/05/2001 | -6.60p | -6.60p | -6.60p | -6.60p | -59531500 |
| 18/05/2001 | -6.47p | -6.47p | -6.47p | -6.47p | -11785568 |
| 17/05/2001 | -6.32p | -6.32p | -6.32p | -6.32p | -7707386 |
| 16/05/2001 | -6.11p | -6.11p | -6.11p | -6.11p | -9894395 |
| 15/05/2001 | -6.11p | -6.11p | -6.11p | -6.11p | -4251150 |
| 14/05/2001 | -6.11p | -6.11p | -6.11p | -6.11p | -1752537 |
| 11/05/2001 | -6.12p | -6.12p | -6.12p | -6.12p | -26518076 |
| 10/05/2001 | -6.12p | -6.12p | -6.12p | -6.12p | -19312380 |
| 09/05/2001 | -6.16p | -6.16p | -6.16p | -6.16p | -4869180 |
| 08/05/2001 | -6.16p | -6.16p | -6.16p | -6.16p | -4375465 |
| 04/05/2001 | -6.14p | -6.14p | -6.14p | -6.14p | -25264572 |
| 03/05/2001 | -6.03p | -6.03p | -6.03p | -6.03p | -10767631 |
| 02/05/2001 | -6.03p | -6.03p | -6.03p | -6.03p | -41535968 |
| 01/05/2001 | -5.99p | -5.99p | -5.99p | -5.99p | -10767398 |
| 30/04/2001 | -5.78p | -5.78p | -5.78p | -5.78p | -8391234 |
| 27/04/2001 | -5.78p | -5.78p | -5.78p | -5.78p | -10006348 |
| 26/04/2001 | -5.77p | -5.77p | -5.77p | -5.77p | -3704584 |
| 25/04/2001 | -5.64p | -5.64p | -5.64p | -5.64p | -2645459 |
| 24/04/2001 | -5.60p | -5.60p | -5.60p | -5.60p | -2706986 |
| 23/04/2001 | -5.60p | -5.60p | -5.60p | -5.60p | -4061856 |
| 20/04/2001 | -5.60p | -5.60p | -5.60p | -5.60p | -10365905 |
| 19/04/2001 | -5.38p | -5.38p | -5.38p | -5.38p | -15406886 |
| 18/04/2001 | -5.36p | -5.36p | -5.36p | -5.36p | -10569287 |
| 17/04/2001 | -5.37p | -5.37p | -5.37p | -5.37p | -2889284 |
| 12/04/2001 | -5.37p | -5.37p | -5.37p | -5.37p | -34808876 |
| 11/04/2001 | -5.45p | -5.45p | -5.45p | -5.45p | -12818664 |
| 10/04/2001 | -5.48p | -5.48p | -5.48p | -5.48p | -27154296 |
| 09/04/2001 | -5.48p | -5.48p | -5.48p | -5.48p | -148697760 |
| 06/04/2001 | -5.47p | -5.47p | -5.47p | -5.47p | -26125164 |
| 05/04/2001 | -5.52p | -5.52p | -5.52p | -5.52p | -2981506 |
| 04/04/2001 | -5.52p | -5.52p | -5.52p | -5.52p | -51689444 |
| 03/04/2001 | -5.56p | -5.56p | -5.56p | -5.56p | -18956322 |
| 02/04/2001 | -5.73p | -5.73p | -5.73p | -5.73p | -10779153 |
| 30/03/2001 | -5.73p | -5.73p | -5.73p | -5.73p | -9947712 |
| 29/03/2001 | -5.73p | -5.73p | -5.73p | -5.73p | -10586174 |
| 28/03/2001 | -5.79p | -5.79p | -5.79p | -5.79p | -24929176 |
| 27/03/2001 | -5.58p | -5.58p | -5.58p | -5.58p | -184754464 |
| 26/03/2001 | -5.39p | -5.39p | -5.39p | -5.39p | -4176002 |
| 23/03/2001 | -5.28p | -5.28p | -5.28p | -5.28p | -12873942 |
| 22/03/2001 | -5.26p | -5.26p | -5.26p | -5.26p | -18291226 |
| 21/03/2001 | -5.43p | -5.43p | -5.43p | -5.43p | -32019604 |
| 20/03/2001 | -5.63p | -5.63p | -5.63p | -5.63p | -14135936 |
*Close Price adjusted for both dividends and splits