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 |
|---|---|---|---|---|---|
| 06/06/2000 | -3.41p | -3.41p | -3.41p | -3.41p | -8289310 |
| 05/06/2000 | -3.41p | -3.41p | -3.41p | -3.41p | -21574960 |
| 31/05/2000 | -3.47p | -3.47p | -3.47p | -3.47p | -55687816 |
| 26/05/2000 | -3.47p | -3.47p | -3.47p | -3.47p | -17222584 |
| 25/05/2000 | -3.47p | -3.47p | -3.47p | -3.47p | -10846279 |
| 24/05/2000 | -3.47p | -3.47p | -3.47p | -3.47p | -11472564 |
| 23/05/2000 | -3.45p | -3.45p | -3.45p | -3.45p | -21865524 |
| 22/05/2000 | -3.38p | -3.38p | -3.38p | -3.38p | -24592290 |
| 19/05/2000 | -3.22p | -3.22p | -3.22p | -3.22p | -10282173 |
| 18/05/2000 | -3.20p | -3.20p | -3.20p | -3.20p | -17993522 |
| 17/05/2000 | -3.18p | -3.18p | -3.18p | -3.18p | -84385672 |
| 16/05/2000 | -3.11p | -3.11p | -3.11p | -3.11p | -18478516 |
| 15/05/2000 | -2.81p | -2.81p | -2.81p | -2.81p | -7142813 |
| 12/05/2000 | -2.78p | -2.78p | -2.78p | -2.78p | -28915604 |
| 11/05/2000 | -2.65p | -2.65p | -2.65p | -2.65p | -72867112 |
| 10/05/2000 | -2.63p | -2.63p | -2.63p | -2.63p | -16988554 |
| 09/05/2000 | -2.66p | -2.66p | -2.66p | -2.66p | -2844409 |
| 08/05/2000 | -2.67p | -2.67p | -2.67p | -2.67p | -90489600 |
| 05/05/2000 | -2.75p | -2.75p | -2.75p | -2.75p | -1924059 |
| 04/05/2000 | -2.75p | -2.75p | -2.75p | -2.75p | -18068300 |
| 03/05/2000 | -2.78p | -2.78p | -2.78p | -2.78p | -9302628 |
| 02/05/2000 | -2.75p | -2.75p | -2.75p | -2.75p | -4676620 |
| 28/04/2000 | -2.58p | -2.58p | -2.58p | -2.58p | -2392910 |
| 27/04/2000 | -2.55p | -2.55p | -2.55p | -2.55p | -16704753 |
| 26/04/2000 | -2.55p | -2.55p | -2.55p | -2.55p | -3538147 |
| 25/04/2000 | -2.62p | -2.62p | -2.62p | -2.62p | -5241845 |
| 20/04/2000 | -2.62p | -2.62p | -2.62p | -2.62p | -1800864 |
| 19/04/2000 | -2.62p | -2.62p | -2.62p | -2.62p | -2919465 |
| 18/04/2000 | -2.63p | -2.63p | -2.63p | -2.63p | -1092012 |
| 17/04/2000 | -2.57p | -2.57p | -2.57p | -2.57p | -3558858 |
| 14/04/2000 | -2.80p | -2.80p | -2.80p | -2.80p | -1222764 |
| 13/04/2000 | -2.80p | -2.80p | -2.80p | -2.80p | -4246346 |
| 12/04/2000 | -2.80p | -2.80p | -2.80p | -2.80p | -71305544 |
| 11/04/2000 | -2.78p | -2.78p | -2.78p | -2.78p | -9891736 |
| 10/04/2000 | -2.78p | -2.78p | -2.78p | -2.78p | -24738762 |
| 07/04/2000 | -2.77p | -2.77p | -2.77p | -2.77p | -8439187 |
| 06/04/2000 | -2.73p | -2.73p | -2.73p | -2.73p | -48321044 |
| 05/04/2000 | -2.73p | -2.73p | -2.73p | -2.73p | -242566 |
| 04/04/2000 | -2.73p | -2.73p | -2.73p | -2.73p | -7401612 |
| 03/04/2000 | -2.74p | -2.74p | -2.74p | -2.74p | -13697499 |
| 31/03/2000 | -2.74p | -2.74p | -2.74p | -2.74p | -41150804 |
| 30/03/2000 | -2.77p | -2.77p | -2.77p | -2.77p | -43104436 |
| 29/03/2000 | -2.62p | -2.62p | -2.62p | -2.62p | -27851534 |
| 28/03/2000 | -2.53p | -2.53p | -2.53p | -2.53p | -128957584 |
| 27/03/2000 | -2.57p | -2.57p | -2.57p | -2.57p | -34403840 |
| 24/03/2000 | -2.56p | -2.56p | -2.56p | -2.56p | -6125904 |
| 23/03/2000 | -2.54p | -2.54p | -2.54p | -2.54p | -6281798 |
| 22/03/2000 | -2.54p | -2.54p | -2.54p | -2.54p | -9763176 |
| 21/03/2000 | -2.54p | -2.54p | -2.54p | -2.54p | -14163131 |
| 20/03/2000 | -2.84p | -2.84p | -2.84p | -2.84p | -14856123 |
| 17/03/2000 | -2.82p | -2.82p | -2.82p | -2.82p | -9082779 |
| 16/03/2000 | -2.89p | -2.89p | -2.89p | -2.89p | -5807816 |
| 15/03/2000 | -2.96p | -2.96p | -2.96p | -2.96p | -3485669 |
| 14/03/2000 | -2.93p | -2.93p | -2.93p | -2.93p | -68531576 |
| 13/03/2000 | -2.99p | -2.99p | -2.99p | -2.99p | -76410856 |
| 10/03/2000 | -3.15p | -3.15p | -3.15p | -3.15p | -17621698 |
| 09/03/2000 | -3.14p | -3.14p | -3.14p | -3.14p | -75326072 |
| 08/03/2000 | -2.99p | -2.99p | -2.99p | -2.99p | -60676832 |
| 07/03/2000 | -2.95p | -2.95p | -2.95p | -2.95p | -67622928 |
| 06/03/2000 | -2.66p | -2.66p | -2.66p | -2.66p | -41697368 |
| 03/03/2000 | -2.56p | -2.56p | -2.56p | -2.56p | -6169612 |
| 02/03/2000 | -2.62p | -2.62p | -2.62p | -2.62p | -6985332 |
| 01/03/2000 | -2.67p | -2.67p | -2.67p | -2.67p | -21723064 |
| 29/02/2000 | -2.30p | -2.30p | -2.30p | -2.30p | -16497546 |
| 28/02/2000 | -2.23p | -2.23p | -2.23p | -2.23p | -8320610 |
| 25/02/2000 | -2.33p | -2.33p | -2.33p | -2.33p | -14325976 |
| 24/02/2000 | -2.35p | -2.35p | -2.35p | -2.35p | -16201243 |
| 23/02/2000 | -2.38p | -2.38p | -2.38p | -2.38p | -21878866 |
| 22/02/2000 | -2.35p | -2.35p | -2.35p | -2.35p | -30967290 |
| 21/02/2000 | -2.24p | -2.24p | -2.24p | -2.24p | -7969776 |
| 18/02/2000 | -2.24p | -2.24p | -2.24p | -2.24p | -44435420 |
| 17/02/2000 | -2.07p | -2.07p | -2.07p | -2.07p | -499328576 |
| 16/02/2000 | -2.00p | -2.00p | -2.00p | -2.00p | -19124674 |
| 15/02/2000 | -2.00p | -2.00p | -2.00p | -2.00p | -7343116 |
| 14/02/2000 | -2.03p | -2.03p | -2.03p | -2.03p | -15189091 |
| 11/02/2000 | -2.11p | -2.11p | -2.11p | -2.11p | -57145912 |
| 10/02/2000 | -2.18p | -2.18p | -2.18p | -2.18p | -3320118 |
| 09/02/2000 | -2.23p | -2.23p | -2.23p | -2.23p | -3779360 |
| 08/02/2000 | -2.28p | -2.28p | -2.28p | -2.28p | -8609216 |
| 07/02/2000 | -2.28p | -2.28p | -2.28p | -2.28p | -10161730 |
| 04/02/2000 | -2.38p | -2.38p | -2.38p | -2.38p | -6697006 |
| 03/02/2000 | -2.45p | -2.45p | -2.45p | -2.45p | -1470275 |
| 02/02/2000 | -2.45p | -2.45p | -2.45p | -2.45p | -9842337 |
| 01/02/2000 | -2.49p | -2.49p | -2.49p | -2.49p | -871184 |
| 31/01/2000 | -2.49p | -2.49p | -2.49p | -2.49p | -1779733 |
| 28/01/2000 | -2.47p | -2.47p | -2.47p | -2.47p | -2987056 |
| 27/01/2000 | -2.47p | -2.47p | -2.47p | -2.47p | -3279115 |
| 26/01/2000 | -2.49p | -2.49p | -2.49p | -2.49p | -6744026 |
| 25/01/2000 | -2.50p | -2.50p | -2.50p | -2.50p | -6178802 |
| 24/01/2000 | -2.53p | -2.53p | -2.53p | -2.53p | -16175540 |
| 21/01/2000 | -2.54p | -2.54p | -2.54p | -2.54p | -6060924 |
| 20/01/2000 | -2.66p | -2.66p | -2.66p | -2.66p | -11861462 |
| 19/01/2000 | -2.69p | -2.69p | -2.69p | -2.69p | -1153773 |
| 18/01/2000 | -2.69p | -2.69p | -2.69p | -2.69p | -5073028 |
| 17/01/2000 | -2.72p | -2.72p | -2.72p | -2.72p | -12546804 |
| 14/01/2000 | -2.75p | -2.75p | -2.75p | -2.75p | -5004270 |
| 13/01/2000 | -2.75p | -2.75p | -2.75p | -2.75p | -3324270 |
| 12/01/2000 | -2.78p | -2.78p | -2.78p | -2.78p | -14871796 |
| 11/01/2000 | -2.82p | -2.82p | -2.82p | -2.82p | -6201752 |
| 10/01/2000 | -2.82p | -2.82p | -2.82p | -2.82p | -9763083 |
| 07/01/2000 | -2.82p | -2.82p | -2.82p | -2.82p | -3759162 |
| 06/01/2000 | -2.80p | -2.80p | -2.80p | -2.80p | -16247330 |
| 05/01/2000 | -2.86p | -2.86p | -2.86p | -2.86p | -5550650 |
| 04/01/2000 | -2.90p | -2.90p | -2.90p | -2.90p | -4673168 |
| 30/12/1999 | -2.93p | -2.93p | -2.93p | -2.93p | -44315 |
| 29/12/1999 | -2.95p | -2.95p | -2.95p | -2.95p | -559114 |
| 24/12/1999 | -2.97p | -2.97p | -2.97p | -2.97p | -191254 |
| 23/12/1999 | -2.97p | -2.97p | -2.97p | -2.97p | -1047651 |
| 22/12/1999 | -2.97p | -2.97p | -2.97p | -2.97p | -392303 |
| 21/12/1999 | -2.97p | -2.97p | -2.97p | -2.97p | -689773 |
| 20/12/1999 | -2.99p | -2.99p | -2.99p | -2.99p | -5455722 |
| 17/12/1999 | -3.01p | -3.01p | -3.01p | -3.01p | -1901715 |
| 16/12/1999 | -3.01p | -3.01p | -3.01p | -3.01p | -901318 |
| 15/12/1999 | -3.01p | -3.01p | -3.01p | -3.01p | -1097796 |
| 14/12/1999 | -3.01p | -3.01p | -3.01p | -3.01p | -190749184 |
| 13/12/1999 | -3.02p | -3.02p | -3.02p | -3.02p | -5705378 |
| 10/12/1999 | -3.04p | -3.04p | -3.04p | -3.04p | -42893824 |
| 09/12/1999 | -3.04p | -3.04p | -3.04p | -3.04p | -4527908 |
| 08/12/1999 | -3.04p | -3.04p | -3.04p | -3.04p | -7709904 |
| 07/12/1999 | -2.88p | -2.88p | -2.88p | -2.88p | -182825216 |
| 06/12/1999 | -2.89p | -2.89p | -2.89p | -2.89p | -4929728 |
| 03/12/1999 | -2.93p | -2.93p | -2.93p | -2.93p | -12586081 |
| 02/12/1999 | -2.87p | -2.87p | -2.87p | -2.87p | -5898172 |
| 01/12/1999 | -2.88p | -2.88p | -2.88p | -2.88p | -17656638 |
| 30/11/1999 | -2.88p | -2.88p | -2.88p | -2.88p | -392038304 |
| 29/11/1999 | -2.99p | -2.99p | -2.99p | -2.99p | -2620549 |
| 26/11/1999 | -3.03p | -3.03p | -3.03p | -3.03p | -27217038 |
| 25/11/1999 | -3.04p | -3.04p | -3.04p | -3.04p | -1711907 |
| 24/11/1999 | -3.08p | -3.08p | -3.08p | -3.08p | -4012876 |
| 23/11/1999 | -3.23p | -3.23p | -3.23p | -3.23p | -17958492 |
| 22/11/1999 | -3.22p | -3.22p | -3.22p | -3.22p | -10187479 |
| 19/11/1999 | -3.25p | -3.25p | -3.25p | -3.25p | -8137193 |
| 18/11/1999 | -3.32p | -3.32p | -3.32p | -3.32p | -11024284 |
| 17/11/1999 | -3.39p | -3.39p | -3.39p | -3.39p | -35840572 |
| 16/11/1999 | -3.52p | -3.52p | -3.52p | -3.52p | -63341508 |
| 15/11/1999 | -3.38p | -3.38p | -3.38p | -3.38p | -69681240 |
| 12/11/1999 | -3.22p | -3.22p | -3.22p | -3.22p | -11727818 |
| 11/11/1999 | -3.08p | -3.08p | -3.08p | -3.08p | -10946104 |
| 10/11/1999 | -2.84p | -2.84p | -2.84p | -2.84p | -1196090752 |
| 09/11/1999 | -2.68p | -2.68p | -2.68p | -2.68p | -9415841 |
| 08/11/1999 | -2.77p | -2.77p | -2.77p | -2.77p | -1059079 |
| 05/11/1999 | -2.78p | -2.78p | -2.78p | -2.78p | -2277552 |
| 04/11/1999 | -2.78p | -2.78p | -2.78p | -2.78p | -3067290 |
| 03/11/1999 | -2.65p | -2.65p | -2.65p | -2.65p | -2423232 |
| 02/11/1999 | -2.56p | -2.56p | -2.56p | -2.56p | -559580 |
| 01/11/1999 | -2.56p | -2.56p | -2.56p | -2.56p | -12470256 |
| 29/10/1999 | -2.56p | -2.56p | -2.56p | -2.56p | -924129 |
| 28/10/1999 | -2.54p | -2.54p | -2.54p | -2.54p | -8498243 |
| 27/10/1999 | -2.47p | -2.47p | -2.47p | -2.47p | -2444082 |
| 26/10/1999 | -2.45p | -2.45p | -2.45p | -2.45p | -7449052 |
| 25/10/1999 | -2.45p | -2.45p | -2.45p | -2.45p | -6260107 |
| 22/10/1999 | -2.45p | -2.45p | -2.45p | -2.45p | -2237156 |
| 21/10/1999 | -2.45p | -2.45p | -2.45p | -2.45p | -4265332 |
| 20/10/1999 | -2.45p | -2.45p | -2.45p | -2.45p | -6566394 |
| 19/10/1999 | -2.47p | -2.47p | -2.47p | -2.47p | -34933008 |
| 18/10/1999 | -2.25p | -2.25p | -2.25p | -2.25p | -6625262 |
| 15/10/1999 | -2.41p | -2.41p | -2.41p | -2.41p | -3521121 |
| 14/10/1999 | -2.52p | -2.52p | -2.52p | -2.52p | -14010081 |
| 13/10/1999 | -2.52p | -2.52p | -2.52p | -2.52p | -26827160 |
| 12/10/1999 | -2.60p | -2.60p | -2.60p | -2.60p | -52409168 |
| 11/10/1999 | -2.47p | -2.47p | -2.47p | -2.47p | -14115271 |
| 08/10/1999 | -2.66p | -2.66p | -2.66p | -2.66p | -29652164 |
| 07/10/1999 | -2.80p | -2.80p | -2.80p | -2.80p | -3654532 |
| 06/10/1999 | -2.84p | -2.84p | -2.84p | -2.84p | -432886 |
| 05/10/1999 | -2.84p | -2.84p | -2.84p | -2.84p | -3056048 |
| 04/10/1999 | -2.87p | -2.87p | -2.87p | -2.87p | -31256456 |
| 01/10/1999 | -2.95p | -2.95p | -2.95p | -2.95p | -7849659 |
| 30/09/1999 | -2.89p | -2.89p | -2.89p | -2.89p | -5939081 |
| 29/09/1999 | -3.05p | -3.05p | -3.05p | -3.05p | -570309 |
| 28/09/1999 | -3.05p | -3.05p | -3.05p | -3.05p | -5098778 |
| 27/09/1999 | -3.05p | -3.05p | -3.05p | -3.05p | -1670811 |
| 24/09/1999 | -2.96p | -2.96p | -2.96p | -2.96p | -9923736 |
| 23/09/1999 | -3.10p | -3.10p | -3.10p | -3.10p | -36868912 |
| 22/09/1999 | -2.84p | -2.84p | -2.84p | -2.84p | -2320608 |
| 21/09/1999 | -2.96p | -2.96p | -2.96p | -2.96p | -1633913 |
| 20/09/1999 | -3.08p | -3.08p | -3.08p | -3.08p | -11023165 |
| 17/09/1999 | -3.17p | -3.17p | -3.17p | -3.17p | -12943259 |
| 16/09/1999 | -3.23p | -3.23p | -3.23p | -3.23p | -39543012 |
| 15/09/1999 | -3.23p | -3.23p | -3.23p | -3.23p | -60800400 |
| 14/09/1999 | -3.25p | -3.25p | -3.25p | -3.25p | -66188436 |
| 13/09/1999 | -3.33p | -3.33p | -3.33p | -3.33p | -5074754 |
| 10/09/1999 | -3.39p | -3.39p | -3.39p | -3.39p | -18855378 |
| 09/09/1999 | -3.40p | -3.40p | -3.40p | -3.40p | -8169566 |
| 08/09/1999 | -3.44p | -3.44p | -3.44p | -3.44p | -28836676 |
| 07/09/1999 | -3.45p | -3.45p | -3.45p | -3.45p | -5877554 |
| 06/09/1999 | -3.45p | -3.45p | -3.45p | -3.45p | -6961449 |
| 03/09/1999 | -3.43p | -3.43p | -3.43p | -3.43p | -16980672 |
| 02/09/1999 | -3.39p | -3.39p | -3.39p | -3.39p | -28983990 |
| 01/09/1999 | -3.38p | -3.38p | -3.38p | -3.38p | -58542204 |
| 31/08/1999 | -3.27p | -3.27p | -3.27p | -3.27p | -1807628 |
| 27/08/1999 | -3.28p | -3.28p | -3.28p | -3.28p | -1854042 |
| 26/08/1999 | -3.31p | -3.31p | -3.31p | -3.31p | -13340367 |
| 25/08/1999 | -3.55p | -3.55p | -3.55p | -3.55p | -32317868 |
| 24/08/1999 | -3.70p | -3.70p | -3.70p | -3.70p | -24455428 |
| 23/08/1999 | -3.73p | -3.73p | -3.73p | -3.73p | -22108232 |
| 20/08/1999 | -3.73p | -3.73p | -3.73p | -3.73p | -10445345 |
| 19/08/1999 | -3.83p | -3.83p | -3.83p | -3.83p | -40244540 |
| 18/08/1999 | -3.85p | -3.85p | -3.85p | -3.85p | -12520868 |
| 17/08/1999 | -3.85p | -3.85p | -3.85p | -3.85p | -46855388 |
| 16/08/1999 | -3.77p | -3.77p | -3.77p | -3.77p | -37406896 |
*Close Price adjusted for both dividends and splits