Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
19/12/2022 476.26p 483.90p 474.35p 475.12p 298326
16/12/2022 481.23p 481.23p 472.06p 475.50p 960720
15/12/2022 478.94p 480.85p 473.21p 474.35p 152606
14/12/2022 471.68p 479.32p 471.68p 477.41p 160577
13/12/2022 471.68p 478.56p 471.68p 474.74p 378114
12/12/2022 473.59p 478.94p 470.92p 473.59p 212812
09/12/2022 466.33p 479.51p 464.04p 474.74p 1011895
08/12/2022 473.97p 481.61p 463.28p 470.15p 503637
07/12/2022 481.23p 481.23p 473.59p 475.12p 2244683
06/12/2022 479.32p 481.23p 475.88p 477.41p 1094198
05/12/2022 465.57p 482.37p 460.51p 480.08p 2930628
02/12/2022 473.59p 478.56p 470.53p 476.65p 234183
01/12/2022 475.88p 482.76p 473.97p 482.76p 1550713
30/11/2022 475.50p 482.76p 470.25p 476.26p 10758681
29/11/2022 469.39p 478.94p 469.01p 475.88p 2592119
28/11/2022 471.68p 472.44p 463.66p 468.63p 1368001
25/11/2022 469.39p 471.68p 464.81p 469.39p 1127380
24/11/2022 485.81p 485.81p 467.86p 470.53p 132757
23/11/2022 486.19p 486.19p 470.92p 476.65p 349955
22/11/2022 472.83p 481.61p 469.77p 479.32p 302964
21/11/2022 471.68p 474.74p 466.72p 468.63p 189032
18/11/2022 474.74p 478.61p 467.68p 473.21p 295429
17/11/2022 474.74p 474.74p 467.86p 471.68p 138202
16/11/2022 467.86p 474.35p 464.42p 474.35p 185698
15/11/2022 472.44p 477.41p 467.86p 471.30p 201139
14/11/2022 472.06p 475.88p 468.24p 473.21p 143163
11/11/2022 472.44p 481.99p 468.22p 475.88p 1433275
10/11/2022 473.97p 477.41p 467.86p 473.59p 273110
09/11/2022 477.41p 485.33p 471.30p 473.59p 154132
08/11/2022 475.12p 485.05p 473.97p 484.67p 247221
07/11/2022 481.23p 485.05p 473.97p 483.90p 261196
04/11/2022 473.97p 485.05p 472.67p 484.67p 249896
03/11/2022 468.63p 474.74p 464.81p 473.59p 294374
02/11/2022 479.32p 480.47p 462.51p 470.53p 298095
01/11/2022 466.72p 481.61p 466.72p 480.85p 4265183
31/10/2022 464.04p 475.50p 460.91p 472.83p 704282
28/10/2022 477.03p 481.99p 471.30p 473.59p 592151
27/10/2022 473.21p 478.48p 470.15p 473.97p 276053
26/10/2022 469.77p 473.59p 465.19p 470.15p 296168
25/10/2022 464.81p 467.86p 464.81p 467.48p 172504
24/10/2022 467.86p 470.46p 464.27p 466.72p 92738
21/10/2022 464.04p 467.86p 464.04p 467.86p 124519
20/10/2022 456.79p 472.83p 456.79p 467.48p 9088611
19/10/2022 460.22p 469.01p 460.22p 467.10p 300465
18/10/2022 464.04p 472.06p 460.22p 465.95p 508285
17/10/2022 468.63p 472.44p 462.51p 464.81p 196947
14/10/2022 468.63p 471.68p 462.51p 464.81p 330608
13/10/2022 473.59p 473.59p 459.08p 467.48p 502894
12/10/2022 466.33p 477.41p 459.84p 469.01p 701573

*Close Price adjusted for both dividends and splits