Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/07/2022 406.75p 410.19p 402.93p 404.84p 1028945
19/07/2022 405.99p 410.19p 402.93p 404.84p 249778
18/07/2022 404.84p 409.81p 401.79p 404.84p 303502
15/07/2022 402.93p 405.61p 397.97p 402.17p 693110
14/07/2022 410.19p 410.57p 401.02p 402.55p 505059
13/07/2022 408.66p 416.74p 405.61p 406.75p 383843
12/07/2022 416.30p 421.65p 409.43p 410.57p 2307198
11/07/2022 411.72p 426.61p 410.57p 423.94p 1025212
08/07/2022 414.39p 423.18p 411.34p 419.74p 658782
07/07/2022 401.41p 413.25p 401.41p 412.48p 454875
06/07/2022 401.02p 410.19p 401.02p 402.55p 9400194
05/07/2022 404.46p 412.03p 401.41p 403.32p 645921
04/07/2022 401.02p 410.95p 401.02p 405.61p 517397
01/07/2022 414.39p 416.30p 399.50p 407.52p 495484
30/06/2022 410.57p 417.83p 410.57p 416.30p 1076094
29/06/2022 415.16p 423.18p 413.63p 416.68p 220368
28/06/2022 419.36p 419.64p 414.01p 416.30p 196712
27/06/2022 412.48p 423.56p 412.48p 414.01p 261732
24/06/2022 405.99p 415.16p 405.23p 412.86p 3276426
23/06/2022 410.57p 419.74p 405.61p 405.61p 525593
22/06/2022 419.74p 419.74p 404.46p 404.46p 4019526
21/06/2022 412.48p 416.30p 408.66p 409.43p 295667
20/06/2022 414.01p 416.21p 411.34p 412.48p 1849398
17/06/2022 414.77p 430.81p 406.37p 412.10p 1548939
16/06/2022 430.43p 433.49p 414.39p 417.07p 5928903
15/06/2022 428.52p 435.17p 420.12p 426.61p 4213450
14/06/2022 427.76p 430.05p 421.65p 423.94p 930050
13/06/2022 420.12p 428.90p 417.83p 422.41p 2355564
10/06/2022 434.25p 434.25p 418.59p 427.76p 2142191
09/06/2022 438.07p 456.02p 427.68p 428.14p 2747558
08/06/2022 407.52p 439.22p 406.70p 438.83p 2738396
07/06/2022 400.26p 410.95p 394.91p 407.52p 28412476
06/06/2022 389.95p 401.02p 386.89p 396.06p 7318118
01/06/2022 378.68p 401.41p 376.77p 383.46p 12044470
31/05/2022 374.29p 386.13p 374.29p 379.06p 1101082
30/05/2022 374.29p 383.46p 374.29p 381.93p 572685
27/05/2022 381.93p 382.90p 373.33p 375.24p 667138
26/05/2022 388.80p 388.80p 374.10p 382.69p 551245
25/05/2022 378.11p 385.37p 377.73p 384.22p 823289
24/05/2022 385.75p 385.75p 372.57p 377.73p 1831352
23/05/2022 380.97p 387.66p 374.48p 378.11p 1120575
20/05/2022 389.57p 397.84p 383.07p 385.75p 964817
19/05/2022 377.34p 382.69p 371.04p 380.97p 1136850
18/05/2022 377.34p 392.62p 377.34p 380.97p 1392896
17/05/2022 379.25p 394.53p 379.25p 383.84p 336470
16/05/2022 394.53p 394.53p 384.22p 386.89p 608487
13/05/2022 372.38p 389.57p 372.38p 386.13p 538346
12/05/2022 384.22p 385.75p 368.56p 377.15p 1452475
11/05/2022 397.20p 402.17p 385.37p 386.89p 3619514
10/05/2022 393.00p 403.70p 388.80p 397.20p 935678
09/05/2022 390.71p 406.75p 390.71p 393.39p 1531654
06/05/2022 392.62p 404.84p 390.33p 401.41p 3035805
05/05/2022 396.44p 400.64p 388.80p 394.15p 2046066
04/05/2022 404.84p 404.84p 391.48p 391.48p 2036804
03/05/2022 397.59p 402.85p 389.95p 399.88p 4745612
29/04/2022 391.48p 397.59p 384.60p 393.77p 1073176
28/04/2022 381.16p 390.33p 379.45p 388.42p 1025872
27/04/2022 374.29p 384.22p 370.66p 381.93p 1118743
26/04/2022 376.77p 379.75p 368.56p 376.96p 1126605
25/04/2022 373.91p 375.98p 365.45p 371.23p 1747288
22/04/2022 378.11p 385.75p 378.11p 379.64p 1132610
21/04/2022 383.84p 390.71p 381.74p 385.75p 962997
20/04/2022 391.48p 392.30p 384.22p 385.37p 2415078
19/04/2022 405.99p 406.75p 387.66p 392.24p 955771
14/04/2022 376.39p 407.13p 376.01p 397.59p 2449456
13/04/2022 385.75p 387.27p 373.53p 375.63p 1774634
12/04/2022 388.42p 391.48p 383.07p 385.75p 1260269
11/04/2022 393.39p 396.78p 382.96p 385.37p 2887078
08/04/2022 397.20p 399.50p 381.74p 395.68p 5926020
07/04/2022 395.68p 412.48p 392.62p 393.00p 2373246
06/04/2022 435.40p 441.51p 380.40p 395.30p 4476029
05/04/2022 429.67p 437.69p 429.41p 432.34p 2070766
04/04/2022 435.40p 435.40p 424.32p 433.87p 1919090
01/04/2022 420.12p 429.67p 418.59p 429.29p 2570726
31/03/2022 414.01p 422.41p 414.01p 422.03p 2071411
30/03/2022 414.77p 425.47p 414.77p 421.65p 2256848
29/03/2022 417.83p 421.27p 407.52p 413.63p 1907436
28/03/2022 420.12p 420.12p 409.04p 412.48p 1221906
25/03/2022 416.68p 420.50p 414.39p 418.59p 1056978
24/03/2022 416.30p 424.70p 415.85p 418.97p 11161645
23/03/2022 410.57p 420.12p 409.81p 417.45p 1716186
22/03/2022 410.95p 414.01p 405.23p 412.48p 1348407
21/03/2022 393.77p 411.72p 391.86p 407.90p 1496177
18/03/2022 381.93p 392.62p 379.64p 392.62p 2221503
17/03/2022 368.94p 381.16p 368.94p 380.21p 927928
16/03/2022 370.47p 372.76p 362.83p 370.09p 1962916
15/03/2022 365.31p 366.84p 354.77p 364.93p 1068782
14/03/2022 374.10p 374.10p 362.83p 365.70p 699954
11/03/2022 381.93p 381.93p 361.49p 364.93p 2247613
10/03/2022 388.04p 388.04p 366.08p 373.72p 1322650
09/03/2022 387.27p 393.39p 361.34p 383.07p 2451122
08/03/2022 417.45p 417.45p 382.31p 382.31p 2181166
07/03/2022 409.81p 423.26p 395.47p 408.66p 2932294
04/03/2022 414.39p 414.39p 399.88p 403.32p 1154656
03/03/2022 415.54p 420.88p 404.46p 404.46p 2034623
02/03/2022 419.36p 422.62p 412.10p 412.10p 3259430
01/03/2022 421.27p 423.56p 414.54p 415.92p 1129402
28/02/2022 419.74p 427.00p 411.72p 424.32p 4245826
25/02/2022 412.48p 419.36p 400.26p 411.34p 2666126
24/02/2022 394.15p 416.89p 389.95p 414.77p 2984765
23/02/2022 401.02p 402.69p 392.62p 396.06p 670204
22/02/2022 395.30p 408.37p 395.30p 399.88p 494988
21/02/2022 399.50p 402.93p 394.91p 396.82p 1111807
18/02/2022 404.84p 404.84p 391.48p 401.02p 836325
17/02/2022 401.02p 404.46p 398.73p 401.02p 476184
16/02/2022 401.02p 404.46p 390.71p 402.55p 3514744
15/02/2022 400.26p 403.70p 395.20p 401.79p 1737879
14/02/2022 405.23p 406.37p 394.15p 401.02p 608018
11/02/2022 387.66p 404.84p 387.66p 398.35p 1807887
10/02/2022 392.62p 397.59p 390.33p 394.53p 784523
09/02/2022 389.57p 397.97p 385.02p 396.44p 1088728
08/02/2022 397.20p 397.20p 384.22p 387.66p 847491
07/02/2022 389.57p 404.46p 389.57p 394.15p 876336
04/02/2022 393.00p 399.11p 388.34p 397.97p 395527
03/02/2022 379.45p 388.04p 379.45p 385.75p 666828
02/02/2022 390.33p 394.91p 383.84p 383.84p 612167
01/02/2022 396.44p 396.82p 386.13p 391.48p 506841
31/01/2022 387.66p 392.40p 386.13p 392.24p 806602
28/01/2022 395.68p 395.68p 386.13p 387.66p 1036569
27/01/2022 385.75p 408.33p 383.84p 398.35p 1348398
26/01/2022 382.31p 393.42p 382.31p 389.57p 1498269
25/01/2022 364.74p 387.66p 363.21p 380.02p 3011816
24/01/2022 360.35p 363.98p 351.18p 356.53p 995956
21/01/2022 358.63p 362.83p 357.29p 362.83p 515211
20/01/2022 364.74p 366.70p 358.25p 364.74p 565400
19/01/2022 378.11p 378.11p 361.88p 363.40p 633978
18/01/2022 366.65p 376.67p 366.08p 371.23p 588613
17/01/2022 372.19p 373.14p 363.21p 366.46p 386629
14/01/2022 373.72p 374.86p 365.50p 368.75p 467920
13/01/2022 380.02p 380.02p 367.22p 373.91p 866041
12/01/2022 372.38p 387.66p 371.81p 373.91p 860356
11/01/2022 365.89p 372.19p 363.79p 369.52p 485892
10/01/2022 371.42p 374.78p 363.02p 367.61p 608993
07/01/2022 384.60p 384.60p 371.04p 372.38p 755241
06/01/2022 366.65p 383.84p 364.17p 375.82p 2613006
05/01/2022 372.00p 372.38p 368.37p 369.32p 561736
04/01/2022 360.73p 367.80p 357.68p 365.70p 805432
31/12/2021 356.53p 359.58p 353.47p 359.58p 364209
30/12/2021 349.46p 358.44p 349.46p 353.09p 364032
29/12/2021 352.52p 361.69p 352.52p 357.48p 512388
24/12/2021 355.77p 360.73p 350.42p 352.52p 195938
23/12/2021 360.35p 363.79p 351.76p 355.19p 879741
22/12/2021 349.85p 365.50p 349.85p 364.36p 809344
21/12/2021 348.32p 356.10p 346.98p 355.57p 2183539
20/12/2021 345.64p 349.27p 338.77p 346.98p 730587
17/12/2021 360.54p 360.54p 349.08p 352.33p 788008
16/12/2021 352.90p 355.00p 347.94p 351.56p 494336
15/12/2021 347.55p 356.91p 343.16p 343.54p 806978
14/12/2021 343.73p 353.75p 343.73p 350.80p 771815
13/12/2021 343.73p 351.95p 343.35p 345.26p 446359
10/12/2021 361.49p 361.49p 348.70p 348.70p 325817
09/12/2021 361.69p 361.69p 349.08p 352.14p 489989
08/12/2021 354.05p 358.06p 350.96p 358.06p 322155
07/12/2021 347.36p 355.19p 343.55p 354.05p 682312
06/12/2021 349.46p 353.09p 341.06p 343.35p 417952
03/12/2021 352.52p 357.87p 345.64p 348.32p 491891
02/12/2021 355.57p 359.39p 342.78p 350.99p 562499
01/12/2021 343.54p 361.30p 343.54p 358.25p 644633
30/11/2021 351.37p 354.81p 341.06p 347.55p 837378
29/11/2021 352.71p 356.64p 347.94p 351.37p 426094
26/11/2021 351.95p 354.55p 343.73p 345.84p 880061
25/11/2021 358.06p 363.17p 358.06p 358.82p 375269
24/11/2021 369.13p 369.13p 359.01p 362.64p 289861
23/11/2021 370.47p 370.47p 358.57p 360.73p 384428
22/11/2021 357.10p 369.90p 357.10p 363.98p 499407
19/11/2021 375.82p 376.58p 359.78p 364.17p 528878
18/11/2021 362.83p 367.41p 354.24p 366.65p 618304
17/11/2021 363.98p 368.37p 362.07p 366.65p 914949
16/11/2021 356.53p 369.52p 356.53p 364.17p 698617
15/11/2021 354.24p 363.40p 352.52p 355.96p 872003
12/11/2021 350.42p 356.15p 349.46p 349.65p 658434
11/11/2021 353.28p 360.16p 349.65p 357.48p 795389
10/11/2021 369.13p 369.13p 358.63p 360.92p 500579
09/11/2021 370.09p 370.09p 359.58p 362.26p 406605
08/11/2021 375.24p 381.55p 360.54p 363.98p 2144127
05/11/2021 365.89p 376.20p 364.27p 374.29p 731462
04/11/2021 361.49p 381.93p 359.39p 372.38p 1819763
03/11/2021 356.91p 375.82p 352.71p 361.11p 1168212
02/11/2021 366.08p 374.67p 356.34p 361.69p 717496
01/11/2021 351.18p 358.63p 346.01p 357.29p 702685
29/10/2021 349.46p 353.47p 345.28p 349.27p 927585
28/10/2021 359.01p 359.01p 343.73p 346.22p 594637
27/10/2021 366.65p 366.65p 352.71p 356.34p 475180
26/10/2021 368.18p 370.66p 358.44p 359.78p 505581
25/10/2021 362.07p 373.53p 360.16p 369.13p 635369
22/10/2021 372.38p 373.79p 357.10p 358.63p 1675692
21/10/2021 375.63p 375.63p 364.55p 368.37p 391936
20/10/2021 375.82p 375.82p 362.83p 369.90p 547029
19/10/2021 372.00p 378.49p 366.08p 370.09p 635811
18/10/2021 357.10p 371.62p 357.10p 369.90p 479905
15/10/2021 367.03p 371.42p 362.45p 365.12p 647838
14/10/2021 361.30p 367.40p 360.73p 363.21p 360845
13/10/2021 361.49p 363.79p 358.06p 359.39p 542017
12/10/2021 365.50p 367.61p 361.49p 363.02p 507265
11/10/2021 373.91p 374.67p 366.08p 371.04p 882032
08/10/2021 356.15p 369.90p 356.15p 366.84p 1040408
07/10/2021 363.21p 363.21p 342.97p 355.96p 761930
06/10/2021 364.74p 364.74p 353.28p 353.86p 1021643
05/10/2021 364.74p 365.50p 359.78p 363.21p 1159961
04/10/2021 362.83p 365.43p 359.42p 363.98p 471713

*Close Price adjusted for both dividends and splits