Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
01/10/2021 362.83p 364.74p 356.53p 361.30p 577599
30/09/2021 361.49p 361.88p 354.62p 358.06p 750590
29/09/2021 359.78p 359.78p 343.93p 357.10p 1904954
28/09/2021 353.09p 362.07p 349.85p 351.76p 819538
27/09/2021 347.55p 358.82p 345.45p 356.34p 1199516
24/09/2021 344.12p 350.61p 339.34p 346.03p 840621
23/09/2021 353.28p 353.28p 338.77p 341.44p 721534
22/09/2021 338.20p 349.27p 335.18p 345.64p 1845911
21/09/2021 330.37p 339.34p 328.08p 333.42p 886804
20/09/2021 337.24p 337.24p 321.01p 328.46p 1239911
17/09/2021 338.96p 338.96p 325.78p 327.50p 2928306
16/09/2021 337.43p 339.34p 330.18p 331.51p 2030748
15/09/2021 346.41p 348.78p 333.04p 335.33p 1249088
14/09/2021 357.10p 357.87p 343.16p 345.26p 1687432
13/09/2021 358.06p 363.40p 354.62p 360.73p 604097
10/09/2021 362.83p 366.46p 358.63p 364.74p 664625
09/09/2021 363.02p 364.93p 357.78p 364.36p 1402210
08/09/2021 378.49p 382.31p 362.64p 362.64p 1295896
07/09/2021 381.93p 402.93p 371.04p 374.48p 1973324
06/09/2021 380.02p 380.02p 371.88p 372.38p 897528
03/09/2021 369.52p 378.30p 369.52p 374.29p 559949
02/09/2021 380.02p 380.02p 367.99p 374.67p 513327
01/09/2021 373.14p 374.29p 365.69p 370.09p 1367473
31/08/2021 366.65p 374.29p 364.74p 367.22p 894469
27/08/2021 367.22p 367.22p 355.97p 365.89p 848455
26/08/2021 352.52p 360.35p 352.52p 357.87p 451651
25/08/2021 364.36p 365.12p 355.38p 359.39p 454193
24/08/2021 366.27p 366.27p 358.91p 363.60p 405708
23/08/2021 348.70p 360.16p 348.70p 357.48p 402041
20/08/2021 351.37p 354.81p 347.17p 350.42p 759477
19/08/2021 358.63p 361.87p 349.46p 355.57p 907866
18/08/2021 350.99p 357.29p 347.55p 353.47p 1527036
17/08/2021 348.51p 349.46p 341.03p 347.94p 1150583
16/08/2021 352.14p 357.10p 343.35p 344.88p 2406592
13/08/2021 350.80p 352.71p 344.29p 351.56p 1303578
12/08/2021 354.81p 359.93p 334.76p 345.64p 1965600
11/08/2021 324.64p 342.40p 319.29p 339.53p 1734066
10/08/2021 334.19p 336.93p 318.53p 324.45p 2046255
09/08/2021 322.73p 329.60p 304.59p 327.50p 2968491
06/08/2021 318.91p 342.68p 306.31p 321.20p 4625593
05/08/2021 236.80p 353.28p 232.98p 302.68p 3662214
04/08/2021 246.15p 246.92p 234.89p 239.85p 924668
03/08/2021 246.92p 253.60p 245.39p 249.02p 552949
02/08/2021 248.25p 257.17p 245.20p 246.73p 841410
30/07/2021 248.25p 250.16p 243.86p 243.86p 612484
29/07/2021 257.61p 257.61p 248.83p 249.97p 484814
28/07/2021 257.99p 257.99p 248.63p 251.69p 442722
27/07/2021 267.54p 267.54p 253.22p 254.17p 354850
26/07/2021 256.08p 262.00p 251.50p 260.47p 536348
23/07/2021 262.96p 265.44p 256.08p 256.85p 358038
22/07/2021 264.29p 266.97p 255.13p 256.46p 396243
21/07/2021 249.21p 259.21p 246.15p 258.57p 1233315
20/07/2021 255.89p 256.85p 243.86p 250.35p 748090
19/07/2021 266.39p 266.39p 248.44p 253.22p 783239
16/07/2021 274.61p 276.13p 266.20p 266.39p 637300
15/07/2021 289.31p 289.31p 271.17p 274.80p 636500
14/07/2021 283.96p 286.25p 278.82p 282.82p 348253
13/07/2021 283.01p 290.84p 279.57p 282.82p 555520
12/07/2021 291.41p 293.32p 285.87p 288.16p 1306464
09/07/2021 295.99p 295.99p 287.59p 288.55p 454098
08/07/2021 290.65p 293.13p 284.89p 290.27p 784775
07/07/2021 293.70p 293.70p 283.77p 286.64p 543117
06/07/2021 294.47p 297.90p 286.25p 287.02p 426991
05/07/2021 290.27p 295.61p 290.07p 292.37p 467526
02/07/2021 294.08p 294.66p 288.55p 290.07p 548935
01/07/2021 283.96p 299.24p 278.43p 290.84p 934994
30/06/2021 282.63p 286.45p 274.99p 278.23p 1375738
29/06/2021 286.83p 294.66p 285.11p 289.50p 751117
28/06/2021 309.55p 311.27p 292.17p 292.17p 785949
25/06/2021 315.47p 316.81p 309.55p 310.89p 340876
24/06/2021 324.64p 325.59p 315.47p 315.47p 572694
23/06/2021 326.74p 328.27p 321.70p 322.73p 641739
22/06/2021 317.57p 320.41p 312.03p 319.29p 513016
21/06/2021 304.78p 311.46p 297.71p 310.89p 486406
18/06/2021 311.27p 312.99p 296.95p 303.25p 900668
17/06/2021 316.62p 325.78p 313.37p 314.33p 532289
16/06/2021 323.49p 327.12p 319.48p 322.92p 740187
15/06/2021 325.59p 329.60p 321.20p 323.49p 480472
14/06/2021 320.82p 327.88p 318.99p 325.98p 808081
11/06/2021 326.55p 326.55p 316.43p 317.95p 242557
10/06/2021 332.09p 332.09p 318.15p 318.72p 347299
09/06/2021 324.26p 327.12p 320.13p 322.92p 582495
08/06/2021 327.12p 327.12p 314.90p 323.30p 473879
07/06/2021 320.06p 326.17p 319.48p 323.49p 464847
04/06/2021 328.08p 334.00p 322.92p 322.92p 869680
03/06/2021 332.85p 332.85p 323.49p 328.08p 185205
02/06/2021 322.73p 325.78p 317.38p 324.64p 443979
01/06/2021 318.53p 324.26p 313.75p 320.25p 962660
28/05/2021 316.43p 316.69p 310.51p 310.51p 634047
27/05/2021 312.23p 312.99p 306.69p 310.13p 1132722
26/05/2021 312.03p 316.05p 309.36p 310.51p 210106
25/05/2021 315.66p 319.29p 310.32p 310.32p 419161
24/05/2021 321.20p 324.51p 312.80p 315.66p 380186
21/05/2021 309.74p 315.85p 305.01p 310.89p 491059
20/05/2021 322.35p 322.35p 309.17p 311.46p 379861
19/05/2021 319.10p 321.01p 311.08p 316.24p 279649
18/05/2021 337.82p 338.33p 319.10p 320.44p 285383
17/05/2021 313.94p 324.26p 313.94p 324.26p 297037
14/05/2021 330.75p 330.75p 313.37p 316.24p 395217
13/05/2021 323.11p 325.98p 318.53p 327.50p 87130
12/05/2021 316.43p 330.47p 316.43p 327.50p 506719
11/05/2021 327.50p 327.50p 319.22p 324.26p 424593
10/05/2021 331.51p 336.86p 325.59p 327.50p 299213
07/05/2021 337.05p 337.24p 327.88p 331.90p 473120
06/05/2021 339.92p 340.30p 328.46p 330.56p 521701
05/05/2021 328.27p 339.92p 328.27p 338.58p 508939
04/05/2021 332.85p 341.44p 327.88p 334.76p 554709
30/04/2021 328.46p 329.60p 321.97p 324.26p 543054
29/04/2021 324.64p 330.26p 321.20p 324.26p 401261
28/04/2021 322.73p 322.73p 313.75p 320.63p 319297
27/04/2021 308.41p 319.48p 308.41p 316.05p 330470
26/04/2021 310.51p 315.66p 308.02p 315.28p 380388
23/04/2021 314.71p 315.28p 306.31p 309.93p 433442
22/04/2021 310.89p 312.80p 305.66p 310.13p 401119
21/04/2021 318.15p 318.15p 306.50p 311.08p 552717
20/04/2021 315.09p 321.39p 308.41p 311.65p 513287
19/04/2021 313.94p 326.55p 313.50p 318.34p 301523
16/04/2021 328.46p 328.46p 317.00p 321.97p 341431
15/04/2021 332.47p 332.47p 320.82p 320.82p 452620
14/04/2021 320.25p 325.59p 311.46p 324.83p 425286
13/04/2021 306.50p 317.19p 306.50p 313.56p 340768
12/04/2021 313.18p 317.00p 308.98p 313.18p 499897
09/04/2021 310.89p 320.06p 310.89p 313.18p 709105
08/04/2021 329.79p 329.79p 313.66p 316.43p 616332
07/04/2021 333.23p 333.61p 326.36p 327.31p 625427
06/04/2021 328.46p 350.53p 327.88p 329.41p 487940
01/04/2021 329.41p 331.40p 322.73p 327.88p 634144
31/03/2021 324.64p 329.41p 320.94p 325.02p 543461
30/03/2021 340.49p 342.24p 325.59p 328.27p 462061
29/03/2021 331.70p 339.92p 331.51p 332.85p 253806
26/03/2021 332.66p 341.63p 332.39p 336.86p 318921
25/03/2021 352.71p 352.71p 333.61p 334.19p 1214986
24/03/2021 342.97p 347.55p 342.59p 343.73p 612050
23/03/2021 343.73p 348.32p 341.93p 347.75p 675962
22/03/2021 358.63p 358.63p 345.07p 350.80p 331481
19/03/2021 343.73p 350.61p 342.40p 350.61p 1200970
18/03/2021 334.95p 349.27p 334.95p 345.26p 612945
17/03/2021 341.83p 350.23p 341.44p 343.73p 892286
16/03/2021 338.01p 348.05p 338.01p 343.93p 769933
15/03/2021 341.44p 347.73p 340.11p 345.45p 981000
12/03/2021 343.93p 343.93p 332.66p 339.92p 1216620
11/03/2021 354.62p 355.57p 334.02p 337.24p 1007481
10/03/2021 359.58p 363.40p 329.22p 343.54p 1603620

*Close Price adjusted for both dividends and splits