Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/12/2020 324.43p 325.38p 313.56p 318.71p 786259
14/12/2020 324.24p 334.19p 309.74p 319.85p 840871
11/12/2020 331.30p 338.54p 323.46p 324.24p 463226
10/12/2020 336.25p 340.07p 328.24p 339.50p 473328
09/12/2020 338.35p 341.06p 332.82p 335.68p 418242
08/12/2020 327.86p 336.06p 327.86p 331.10p 493910
07/12/2020 333.01p 336.64p 325.76p 334.92p 649073
04/12/2020 322.33p 331.87p 320.81p 330.34p 770822
03/12/2020 320.04p 320.04p 310.51p 318.90p 499168
02/12/2020 313.56p 318.90p 309.36p 318.52p 599675
01/12/2020 314.32p 315.85p 305.36p 313.75p 605416
30/11/2020 309.55p 315.08p 303.45p 304.97p 776763
27/11/2020 305.17p 308.79p 300.21p 308.79p 910594
26/11/2020 310.12p 314.32p 306.10p 308.22p 455944
25/11/2020 314.70p 321.57p 302.80p 311.46p 737104
24/11/2020 309.74p 322.14p 307.45p 314.51p 702433
23/11/2020 300.02p 303.83p 296.77p 302.11p 482894
20/11/2020 292.58p 303.64p 292.58p 295.63p 636096
19/11/2020 303.45p 305.55p 292.39p 294.68p 444204
18/11/2020 288.00p 312.79p 286.58p 307.45p 605083
17/11/2020 288.95p 289.91p 279.42p 287.62p 824463
16/11/2020 275.60p 288.00p 273.50p 284.76p 979082
13/11/2020 275.03p 280.37p 267.40p 272.93p 613396
12/11/2020 291.62p 291.62p 281.13p 281.52p 695420
11/11/2020 279.23p 291.81p 277.13p 286.09p 1026401
10/11/2020 275.22p 287.43p 275.22p 276.56p 594640
09/11/2020 264.92p 284.19p 259.20p 276.56p 1270579
06/11/2020 270.64p 270.64p 256.53p 261.11p 522643
05/11/2020 268.74p 274.65p 260.34p 264.35p 586921
04/11/2020 268.55p 276.75p 266.64p 274.65p 410486
03/11/2020 280.37p 284.19p 272.55p 272.55p 387657
02/11/2020 262.63p 275.79p 261.38p 274.65p 344125
30/10/2020 259.39p 270.26p 257.87p 265.11p 550198
29/10/2020 254.43p 263.93p 253.86p 263.21p 362411
28/10/2020 263.21p 263.59p 255.77p 259.39p 560105
27/10/2020 274.65p 276.37p 263.59p 265.68p 245492
26/10/2020 271.03p 275.98p 270.83p 271.98p 343708
23/10/2020 267.02p 277.32p 266.07p 274.84p 679620
22/10/2020 262.06p 268.36p 261.11p 267.59p 300012
21/10/2020 278.46p 278.46p 265.68p 267.59p 280392
20/10/2020 267.21p 279.04p 267.21p 273.12p 405752
19/10/2020 273.70p 277.32p 270.64p 272.93p 245276
16/10/2020 273.70p 280.18p 273.70p 276.17p 406978
15/10/2020 273.70p 273.89p 267.02p 272.36p 476854
14/10/2020 265.11p 276.37p 265.11p 276.37p 323919
13/10/2020 270.83p 272.17p 267.02p 270.83p 346529
12/10/2020 267.02p 273.89p 263.21p 272.93p 528951
09/10/2020 280.37p 282.09p 265.30p 269.88p 982338
08/10/2020 279.61p 284.95p 271.79p 280.37p 1210087
07/10/2020 298.30p 298.30p 283.61p 285.14p 367747
06/10/2020 278.46p 292.39p 278.46p 289.53p 853062
05/10/2020 282.28p 288.00p 280.75p 283.42p 500738
02/10/2020 274.65p 284.57p 267.75p 283.23p 504472
01/10/2020 270.64p 279.80p 270.64p 279.61p 651864
30/09/2020 273.31p 283.23p 270.07p 274.46p 606159
29/09/2020 268.36p 270.07p 257.67p 267.02p 461277
28/09/2020 268.16p 291.62p 266.45p 267.97p 665445
25/09/2020 245.66p 273.89p 242.23p 270.26p 705396
24/09/2020 242.61p 246.99p 237.84p 239.56p 462342
23/09/2020 248.14p 253.86p 243.94p 246.23p 380665
22/09/2020 247.18p 251.57p 238.09p 245.85p 362080
21/09/2020 258.44p 258.44p 242.42p 243.75p 359327
18/09/2020 267.02p 267.02p 257.48p 259.58p 694084
17/09/2020 264.73p 269.69p 261.49p 261.87p 285783
16/09/2020 254.43p 265.68p 254.43p 264.92p 359256
15/09/2020 252.14p 263.59p 251.76p 260.73p 424504
14/09/2020 254.24p 268.74p 254.24p 257.10p 363961
11/09/2020 256.15p 263.78p 256.15p 260.54p 361363
10/09/2020 260.34p 268.04p 258.63p 261.30p 402100
09/09/2020 262.25p 267.97p 260.32p 263.21p 328767
08/09/2020 266.64p 275.41p 259.01p 265.68p 472312
07/09/2020 265.11p 273.50p 265.11p 269.88p 217098
04/09/2020 260.92p 269.88p 260.92p 265.30p 316925
03/09/2020 264.16p 267.21p 255.58p 261.30p 484731
02/09/2020 265.30p 276.94p 264.35p 264.92p 516960
01/09/2020 266.26p 273.50p 263.78p 271.79p 270927
28/08/2020 267.59p 270.07p 261.40p 268.93p 415532
27/08/2020 269.69p 271.79p 266.83p 266.83p 386818
26/08/2020 267.02p 277.70p 263.78p 271.98p 418829
25/08/2020 262.44p 272.37p 260.34p 266.83p 419374
24/08/2020 252.72p 260.25p 251.19p 260.15p 253237
21/08/2020 262.82p 262.82p 245.47p 249.85p 406618
20/08/2020 257.48p 264.35p 253.83p 255.19p 559743
19/08/2020 264.35p 267.57p 254.81p 259.58p 500732
18/08/2020 270.26p 273.80p 265.11p 267.02p 470176
17/08/2020 270.64p 274.84p 263.59p 270.45p 450126
14/08/2020 271.60p 271.60p 261.68p 268.93p 488730
13/08/2020 270.64p 282.47p 270.64p 270.83p 496865
12/08/2020 276.94p 278.65p 267.78p 274.65p 328588
11/08/2020 271.03p 279.95p 267.97p 272.74p 624918
10/08/2020 251.00p 265.68p 251.00p 265.68p 340846
07/08/2020 247.95p 250.43p 244.51p 247.95p 248192
06/08/2020 255.96p 261.49p 248.71p 249.85p 309886
05/08/2020 242.80p 263.97p 242.80p 263.97p 701635
04/08/2020 237.65p 247.37p 233.05p 247.37p 361991
03/08/2020 234.60p 237.08p 227.35p 235.74p 570080
31/07/2020 234.79p 241.65p 227.92p 228.11p 768654
30/07/2020 242.23p 249.66p 234.79p 236.69p 414274
29/07/2020 261.30p 261.30p 245.43p 246.23p 304541
28/07/2020 252.52p 259.39p 249.05p 258.25p 381652
27/07/2020 251.76p 262.63p 247.53p 252.33p 946581
24/07/2020 238.03p 245.14p 235.51p 237.46p 275176
23/07/2020 246.42p 255.39p 242.23p 242.80p 268722
22/07/2020 252.52p 263.42p 251.38p 251.38p 370407
21/07/2020 257.48p 263.01p 253.67p 257.87p 956505
20/07/2020 251.76p 251.76p 244.70p 248.52p 204957
17/07/2020 241.65p 254.62p 241.65p 251.95p 587395
16/07/2020 241.27p 248.14p 237.06p 246.42p 310757
15/07/2020 245.09p 249.47p 242.61p 243.37p 224435
14/07/2020 236.88p 243.56p 235.17p 240.89p 369984
13/07/2020 240.89p 243.94p 236.69p 239.94p 270472
10/07/2020 232.12p 241.08p 230.02p 237.46p 377980
09/07/2020 240.51p 242.42p 231.93p 232.12p 581682
08/07/2020 242.42p 242.42p 235.36p 238.60p 531873
07/07/2020 241.46p 243.94p 236.50p 240.13p 287434
06/07/2020 234.21p 242.03p 232.31p 241.46p 379159
03/07/2020 241.27p 241.46p 226.01p 228.30p 392793
02/07/2020 235.17p 237.84p 228.11p 235.74p 544135
01/07/2020 220.10p 234.41p 218.38p 232.69p 524276
30/06/2020 221.25p 226.20p 218.77p 224.68p 408047
29/06/2020 216.86p 223.92p 212.85p 221.25p 269955
26/06/2020 219.15p 229.10p 218.38p 219.53p 354924
25/06/2020 213.62p 225.44p 208.03p 225.06p 466555
24/06/2020 231.93p 239.56p 217.05p 217.05p 595812
23/06/2020 239.75p 242.77p 234.21p 238.03p 316551
22/06/2020 238.60p 246.80p 231.74p 231.74p 508329
19/06/2020 238.79p 245.47p 235.37p 244.70p 841276
18/06/2020 225.63p 237.46p 225.63p 233.45p 461296
17/06/2020 235.55p 238.60p 229.45p 232.50p 702761
16/06/2020 224.30p 234.41p 223.53p 230.97p 429798
15/06/2020 216.10p 220.01p 208.78p 218.38p 659780
12/06/2020 229.64p 231.35p 219.34p 222.01p 899212
11/06/2020 241.46p 244.70p 228.87p 229.07p 734242
10/06/2020 249.66p 259.77p 242.80p 245.85p 640253
09/06/2020 255.19p 259.77p 244.51p 254.81p 494133
08/06/2020 257.48p 266.96p 251.57p 254.81p 862478
05/06/2020 249.28p 261.68p 249.28p 258.82p 768908
04/06/2020 241.27p 251.76p 240.13p 246.99p 534101
03/06/2020 237.27p 247.76p 228.30p 247.76p 1852043
02/06/2020 242.23p 249.28p 236.31p 237.46p 1176130
01/06/2020 240.13p 246.61p 238.22p 242.61p 560101
29/05/2020 233.45p 240.13p 232.69p 238.79p 917621
28/05/2020 237.84p 244.70p 233.07p 238.03p 578799
27/05/2020 238.03p 248.14p 235.55p 235.55p 1132540
26/05/2020 234.41p 239.94p 231.35p 236.69p 603181
22/05/2020 224.49p 232.31p 220.86p 228.49p 370739
21/05/2020 230.78p 240.52p 227.92p 230.59p 1004837
20/05/2020 221.82p 228.11p 215.14p 227.16p 470271
19/05/2020 215.14p 232.12p 214.15p 219.91p 963463
18/05/2020 204.08p 210.95p 201.79p 210.95p 640819
15/05/2020 196.07p 204.08p 194.92p 200.07p 661975
14/05/2020 197.59p 203.51p 189.68p 198.36p 936915
13/05/2020 203.89p 211.87p 198.55p 201.22p 532084
12/05/2020 209.42p 213.34p 205.41p 206.94p 400112
11/05/2020 212.09p 219.43p 207.90p 213.04p 768879
07/05/2020 220.67p 220.86p 208.66p 215.33p 775530
06/05/2020 231.16p 231.16p 212.09p 212.09p 600023
05/05/2020 209.42p 231.35p 209.42p 226.59p 631557
04/05/2020 209.42p 219.50p 201.22p 216.29p 734506
01/05/2020 214.00p 216.67p 209.80p 210.18p 328701
30/04/2020 220.67p 228.85p 209.61p 213.62p 978825
29/04/2020 200.46p 221.22p 199.72p 215.33p 821858
28/04/2020 200.27p 216.67p 192.64p 210.95p 565678
27/04/2020 200.65p 207.40p 195.12p 202.36p 567794
24/04/2020 209.61p 222.21p 201.60p 201.60p 588158
23/04/2020 186.53p 214.95p 186.53p 209.80p 1344992
22/04/2020 171.37p 191.05p 169.10p 188.06p 567757
21/04/2020 171.85p 178.33p 165.65p 173.09p 740874
20/04/2020 174.33p 183.48p 168.03p 177.95p 665732
17/04/2020 171.37p 183.96p 170.70p 179.28p 589112
16/04/2020 179.57p 187.01p 167.94p 169.84p 780916
15/04/2020 194.92p 194.92p 172.32p 179.76p 803833
14/04/2020 210.95p 216.86p 191.68p 195.69p 1088452
09/04/2020 204.08p 221.82p 201.79p 205.99p 863667
08/04/2020 188.63p 213.62p 185.44p 209.80p 1139878
07/04/2020 190.63p 198.17p 184.53p 194.92p 1341968
06/04/2020 182.62p 224.30p 178.62p 184.24p 1431685
03/04/2020 167.84p 186.63p 164.03p 176.04p 1220167
02/04/2020 149.25p 171.08p 149.23p 167.84p 2163042
01/04/2020 145.91p 151.45p 136.94p 146.00p 1014811
31/03/2020 149.72p 158.30p 145.81p 147.62p 1030827
30/03/2020 160.21p 162.88p 148.86p 152.87p 761557
27/03/2020 164.41p 168.22p 150.20p 154.49p 1585705
26/03/2020 163.74p 172.16p 157.92p 164.60p 910840
25/03/2020 166.12p 180.86p 151.82p 169.56p 1604421
24/03/2020 132.94p 170.23p 131.79p 170.23p 1814184
23/03/2020 128.84p 135.32p 124.26p 130.55p 1442883
20/03/2020 116.44p 137.61p 116.44p 135.42p 1902009
19/03/2020 124.83p 127.03p 112.34p 115.77p 2435515
18/03/2020 131.79p 134.66p 122.64p 125.02p 1889044
17/03/2020 132.46p 138.66p 114.91p 136.75p 2680472
16/03/2020 132.46p 132.46p 109.38p 128.84p 1903882
13/03/2020 121.40p 163.74p 116.15p 131.70p 2750070
12/03/2020 141.04p 141.04p 111.19p 116.92p 2693003
11/03/2020 141.71p 146.29p 137.32p 142.57p 2854136
10/03/2020 169.27p 171.66p 136.47p 136.85p 3666813
09/03/2020 192.64p 197.40p 162.79p 162.79p 2502520
06/03/2020 250.81p 251.53p 228.49p 230.02p 1682172
05/03/2020 274.27p 274.27p 251.19p 251.19p 708477
04/03/2020 262.63p 270.45p 259.20p 268.93p 1022284

*Close Price adjusted for both dividends and splits