Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/03/2020 268.36p 275.41p 261.30p 261.30p 678580
02/03/2020 270.26p 275.98p 257.67p 265.88p 1322124
28/02/2020 261.30p 265.30p 253.86p 265.30p 1362629
27/02/2020 279.23p 282.28p 265.49p 268.55p 1045411
26/02/2020 289.91p 289.91p 282.85p 286.47p 796010
25/02/2020 296.58p 303.26p 289.14p 291.05p 515495
24/02/2020 315.66p 315.66p 296.77p 299.83p 771428
21/02/2020 335.68p 335.68p 314.89p 319.85p 646401
20/02/2020 330.53p 335.11p 326.15p 331.68p 433443
19/02/2020 333.97p 335.87p 324.05p 327.29p 513852
18/02/2020 340.07p 340.07p 334.54p 335.30p 333777
17/02/2020 336.64p 360.48p 336.64p 341.79p 567112
14/02/2020 335.68p 344.07p 332.44p 340.45p 748168
13/02/2020 326.15p 339.12p 326.15p 334.73p 664681
12/02/2020 328.05p 335.30p 324.24p 334.16p 534314
11/02/2020 320.42p 326.53p 314.51p 325.76p 491178
10/02/2020 317.94p 320.42p 312.41p 316.23p 365416
07/02/2020 322.52p 328.63p 316.42p 317.94p 474774
06/02/2020 338.35p 338.35p 326.91p 330.72p 352701
05/02/2020 319.66p 336.25p 319.00p 332.82p 893430
04/02/2020 325.96p 327.29p 321.38p 325.00p 558203
03/02/2020 322.14p 325.38p 315.66p 318.52p 647440
31/01/2020 333.78p 333.78p 322.14p 323.28p 589050
30/01/2020 330.15p 334.54p 325.08p 329.96p 559566
29/01/2020 331.30p 334.73p 325.00p 330.53p 566558
28/01/2020 323.28p 331.89p 321.95p 328.82p 445431
27/01/2020 333.20p 334.94p 321.59p 323.67p 746624
24/01/2020 342.17p 349.03p 337.78p 338.16p 573815
23/01/2020 356.66p 356.66p 341.79p 346.36p 663120
22/01/2020 359.90p 369.63p 350.56p 354.76p 871476
21/01/2020 364.29p 368.49p 361.43p 366.01p 421297
20/01/2020 374.78p 374.78p 361.43p 365.25p 498305
17/01/2020 383.75p 383.75p 365.18p 369.44p 495595
16/01/2020 374.59p 379.05p 370.34p 374.40p 588013
15/01/2020 375.74p 380.69p 368.68p 374.97p 594474
14/01/2020 375.74p 377.45p 368.45p 372.68p 546932
13/01/2020 377.64p 385.27p 370.39p 373.45p 504321
10/01/2020 381.46p 384.87p 378.79p 381.08p 419012
09/01/2020 394.81p 394.81p 382.22p 383.36p 496200
08/01/2020 397.10p 397.10p 384.89p 388.32p 307580
07/01/2020 400.53p 400.53p 392.14p 394.43p 434306
06/01/2020 400.15p 400.15p 390.61p 395.95p 455981
03/01/2020 395.19p 398.33p 388.76p 396.33p 444414
02/01/2020 390.61p 397.48p 384.89p 389.09p 465217
31/12/2019 388.32p 394.05p 387.00p 390.99p 297367
30/12/2019 389.47p 393.82p 383.75p 389.09p 370469
27/12/2019 396.72p 399.39p 386.90p 390.61p 376406
24/12/2019 380.12p 394.81p 379.93p 394.81p 321815
23/12/2019 380.88p 383.75p 374.60p 382.22p 616729
20/12/2019 374.97p 392.52p 374.40p 377.83p 1742866
19/12/2019 380.12p 390.99p 369.59p 379.55p 1600221
18/12/2019 367.53p 384.89p 365.38p 383.36p 1238174
17/12/2019 366.77p 366.77p 351.51p 360.48p 790494
16/12/2019 364.48p 375.16p 353.99p 364.86p 993769
13/12/2019 350.94p 376.88p 349.22p 356.66p 1135414
12/12/2019 339.31p 348.46p 332.94p 343.88p 745373
11/12/2019 335.11p 341.21p 329.77p 331.10p 417317
10/12/2019 335.49p 341.21p 331.49p 336.45p 476717
09/12/2019 340.26p 348.46p 338.73p 343.31p 525022
06/12/2019 336.83p 348.27p 333.97p 348.27p 390800
05/12/2019 341.98p 349.61p 341.98p 343.69p 381450
04/12/2019 338.73p 347.32p 338.73p 343.69p 480168
03/12/2019 337.59p 341.79p 334.92p 341.02p 330309
02/12/2019 337.97p 348.27p 337.97p 340.07p 329433
29/11/2019 340.83p 349.22p 340.83p 343.12p 247059
28/11/2019 348.46p 349.80p 342.36p 346.74p 295787
27/11/2019 350.94p 350.94p 340.64p 342.93p 664560
26/11/2019 347.13p 347.13p 341.02p 344.07p 593353
25/11/2019 331.87p 343.88p 331.87p 341.02p 413351
22/11/2019 339.50p 345.79p 337.21p 339.50p 392258
21/11/2019 338.73p 338.73p 329.20p 336.25p 346431
20/11/2019 330.53p 336.83p 327.29p 336.45p 405303
19/11/2019 336.25p 337.40p 329.96p 333.39p 293711
18/11/2019 335.87p 342.17p 330.91p 331.87p 324991
15/11/2019 333.20p 338.54p 329.77p 336.45p 380147
14/11/2019 341.21p 341.21p 334.16p 336.45p 428043
13/11/2019 339.12p 339.12p 330.72p 334.73p 445904
12/11/2019 343.31p 347.51p 338.35p 338.35p 310081
11/11/2019 339.12p 347.13p 339.12p 345.22p 388610
08/11/2019 335.68p 343.31p 335.68p 340.45p 247705
07/11/2019 337.21p 341.02p 335.68p 340.07p 514443
06/11/2019 338.16p 341.21p 332.63p 335.68p 469316
05/11/2019 341.79p 345.41p 339.50p 341.40p 391061
04/11/2019 340.64p 344.07p 339.31p 340.64p 382144
01/11/2019 344.07p 344.07p 335.87p 337.40p 516820
31/10/2019 339.88p 341.98p 330.53p 339.12p 723737
30/10/2019 339.50p 345.22p 330.91p 333.97p 923828
29/10/2019 333.20p 347.24p 332.76p 344.46p 702111
28/10/2019 354.76p 361.05p 300.40p 338.54p 2805729
25/10/2019 361.43p 370.01p 357.62p 368.49p 655169
24/10/2019 377.83p 378.79p 364.48p 367.34p 598506
23/10/2019 365.25p 380.12p 365.25p 375.93p 537010
22/10/2019 373.64p 378.42p 367.34p 372.30p 579001
21/10/2019 366.20p 379.74p 366.20p 370.97p 603827
18/10/2019 373.26p 377.07p 368.22p 371.16p 606586
17/10/2019 386.42p 386.42p 369.25p 369.63p 865507
16/10/2019 382.22p 387.18p 375.35p 384.51p 657726
15/10/2019 368.68p 386.80p 368.68p 382.98p 799549
14/10/2019 362.38p 374.21p 357.43p 374.21p 413837
11/10/2019 366.20p 378.81p 360.75p 368.49p 816293
10/10/2019 342.93p 358.00p 339.67p 356.66p 638069
09/10/2019 348.27p 348.27p 335.49p 344.46p 561323
08/10/2019 351.51p 357.14p 344.46p 344.46p 411403
07/10/2019 352.28p 360.67p 349.80p 359.14p 498223
04/10/2019 346.94p 356.66p 343.69p 355.33p 324514
03/10/2019 347.13p 349.61p 336.25p 345.03p 669416
02/10/2019 363.53p 363.53p 345.60p 345.60p 1074512
01/10/2019 364.10p 368.11p 358.19p 358.19p 947992
30/09/2019 358.19p 371.54p 356.15p 366.01p 774834
27/09/2019 362.96p 368.11p 353.42p 358.38p 891660
26/09/2019 373.26p 373.26p 357.62p 357.62p 1065346
25/09/2019 371.35p 378.79p 366.20p 369.63p 563562
24/09/2019 378.60p 383.75p 376.69p 379.36p 612350
23/09/2019 390.99p 390.99p 381.16p 384.51p 371298
20/09/2019 388.32p 392.52p 381.46p 390.23p 758684
19/09/2019 386.03p 390.99p 382.22p 386.42p 666472
18/09/2019 385.65p 390.32p 378.79p 384.89p 653952
17/09/2019 395.19p 413.50p 384.89p 390.99p 1827989
16/09/2019 380.69p 395.95p 376.88p 394.43p 1461081
13/09/2019 358.00p 376.12p 356.66p 366.20p 818897
12/09/2019 366.58p 371.54p 351.51p 354.56p 1163123
11/09/2019 377.64p 382.57p 362.96p 366.58p 1399390
10/09/2019 343.31p 383.36p 340.26p 381.84p 2219270
09/09/2019 334.73p 338.16p 329.96p 338.16p 569479
06/09/2019 335.49p 337.78p 329.77p 329.77p 466782
05/09/2019 325.57p 341.98p 325.57p 338.16p 839452
04/09/2019 317.18p 329.30p 317.18p 328.43p 401367
03/09/2019 321.00p 322.90p 314.70p 316.61p 570469
02/09/2019 318.33p 326.72p 318.33p 322.52p 297420
30/08/2019 314.70p 323.67p 314.70p 318.52p 629396
29/08/2019 316.42p 320.23p 305.93p 317.75p 568352
28/08/2019 309.55p 314.70p 307.84p 312.99p 639686
27/08/2019 309.93p 315.66p 306.50p 306.88p 500796
23/08/2019 318.90p 320.42p 306.31p 307.45p 342715
22/08/2019 316.42p 323.28p 311.65p 316.61p 448152
21/08/2019 315.27p 323.86p 312.97p 318.52p 432486
20/08/2019 312.79p 319.28p 308.98p 310.32p 489857
19/08/2019 302.11p 311.46p 300.53p 311.46p 474345
16/08/2019 299.44p 299.44p 293.34p 297.16p 397936
15/08/2019 309.74p 309.93p 289.72p 295.82p 472169
14/08/2019 319.09p 324.05p 301.16p 302.69p 619792
13/08/2019 307.84p 328.43p 304.59p 325.38p 641341
12/08/2019 307.65p 308.41p 302.30p 304.97p 429292
09/08/2019 301.54p 309.74p 301.54p 304.02p 441285
08/08/2019 290.48p 304.59p 286.47p 304.59p 835556
07/08/2019 281.71p 288.19p 278.46p 285.33p 1107618
06/08/2019 278.46p 286.67p 278.27p 284.19p 1002432
05/08/2019 276.56p 279.61p 270.69p 278.46p 1294022
02/08/2019 289.34p 291.81p 280.37p 282.28p 647197
01/08/2019 297.92p 300.48p 290.86p 291.62p 465477
31/07/2019 302.50p 305.96p 298.11p 302.11p 734440
30/07/2019 303.26p 303.76p 294.68p 297.16p 403155
29/07/2019 301.92p 304.59p 298.49p 298.49p 299078
26/07/2019 312.22p 312.84p 302.50p 302.69p 335776
25/07/2019 311.27p 311.27p 304.59p 308.98p 615075
24/07/2019 314.32p 314.32p 308.03p 310.70p 366684
23/07/2019 307.07p 313.79p 305.17p 311.27p 1003403
22/07/2019 303.07p 310.89p 302.59p 304.02p 513613
19/07/2019 305.36p 307.26p 297.16p 301.73p 658113
18/07/2019 307.07p 307.07p 297.54p 300.78p 1047549
17/07/2019 319.85p 324.24p 306.50p 306.50p 654155
16/07/2019 328.82p 330.27p 321.57p 324.81p 654394
15/07/2019 330.91p 333.01p 325.57p 330.15p 614623
12/07/2019 340.07p 342.55p 334.73p 338.92p 705460
11/07/2019 335.11p 340.45p 334.92p 337.59p 528598
10/07/2019 336.64p 338.35p 326.91p 331.68p 514363
09/07/2019 332.82p 334.73p 329.39p 331.30p 2821014
08/07/2019 334.73p 339.12p 332.06p 333.78p 453931
05/07/2019 333.78p 337.02p 331.20p 332.25p 634795
04/07/2019 334.16p 336.83p 331.03p 332.63p 501818
03/07/2019 329.96p 333.20p 326.72p 331.87p 365875
02/07/2019 338.16p 339.12p 330.72p 333.78p 597156
01/07/2019 333.20p 336.76p 332.63p 333.78p 999671
28/06/2019 328.43p 330.72p 326.15p 330.15p 609426
27/06/2019 324.24p 330.72p 320.04p 328.24p 927673
26/06/2019 321.95p 326.72p 319.47p 322.71p 1331341
25/06/2019 315.85p 321.95p 314.70p 318.33p 559774
24/06/2019 312.99p 316.04p 308.60p 311.84p 566620
21/06/2019 313.75p 325.19p 310.51p 313.18p 1693224
20/06/2019 301.35p 314.51p 301.35p 313.37p 1264731
19/06/2019 292.39p 299.06p 291.24p 299.06p 946741
18/06/2019 279.42p 291.24p 277.32p 291.24p 682810
17/06/2019 276.37p 281.32p 273.89p 279.04p 724006
14/06/2019 273.89p 280.04p 272.55p 277.89p 801709
13/06/2019 275.60p 278.91p 272.17p 276.37p 598688
12/06/2019 279.80p 282.09p 272.93p 272.93p 763535
11/06/2019 282.09p 286.86p 279.61p 283.04p 667411
10/06/2019 287.81p 291.05p 284.19p 284.57p 392912
07/06/2019 286.09p 289.14p 285.71p 286.47p 550579
06/06/2019 287.05p 288.57p 284.57p 284.57p 562014
05/06/2019 290.86p 295.44p 287.24p 288.76p 539253
04/06/2019 290.67p 292.05p 285.14p 291.24p 881568
03/06/2019 296.58p 296.66p 287.71p 289.72p 1124893
31/05/2019 305.74p 305.74p 297.16p 301.73p 583122
30/05/2019 310.89p 313.56p 308.60p 308.98p 522797
29/05/2019 316.23p 317.94p 306.27p 309.74p 807387
28/05/2019 322.33p 325.00p 316.99p 323.67p 888886
24/05/2019 318.71p 321.57p 314.13p 320.23p 686656
23/05/2019 328.05p 328.05p 314.51p 315.85p 1150405
22/05/2019 326.91p 334.92p 321.95p 328.24p 1133714

*Close Price adjusted for both dividends and splits