Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/03/2021 389.95p 389.95p 346.79p 368.18p 1232740
08/03/2021 393.77p 398.32p 377.73p 379.45p 532392
05/03/2021 378.87p 399.88p 378.68p 390.71p 886630
04/03/2021 377.34p 381.93p 368.40p 381.93p 430418
03/03/2021 373.33p 380.78p 370.82p 375.24p 397585
02/03/2021 380.97p 383.07p 366.27p 372.19p 358691
01/03/2021 374.48p 377.92p 370.28p 376.20p 383267
26/02/2021 375.05p 377.92p 364.74p 364.74p 697589
25/02/2021 377.92p 380.97p 370.28p 380.59p 566929
24/02/2021 367.61p 372.57p 355.38p 370.28p 734695
23/02/2021 359.20p 370.23p 352.14p 359.39p 964037
22/02/2021 346.79p 352.71p 342.59p 349.46p 416468
19/02/2021 348.13p 354.62p 347.17p 349.27p 334741
18/02/2021 370.85p 372.19p 354.43p 355.00p 377152
17/02/2021 362.45p 371.62p 356.91p 361.88p 727275
16/02/2021 370.66p 376.39p 364.74p 364.74p 517163
15/02/2021 350.99p 366.08p 350.80p 364.93p 721549
12/02/2021 353.67p 353.67p 341.44p 348.13p 746017
11/02/2021 341.44p 349.65p 341.44p 346.98p 717338
10/02/2021 359.39p 359.39p 346.22p 351.37p 728530
09/02/2021 342.59p 356.72p 342.59p 353.28p 573624
08/02/2021 358.06p 358.06p 347.17p 349.46p 392283
05/02/2021 334.19p 351.18p 334.00p 348.89p 502633
04/02/2021 335.52p 344.97p 335.52p 340.30p 573919
03/02/2021 340.87p 343.33p 334.57p 340.49p 564718
02/02/2021 338.01p 343.54p 333.61p 338.58p 1099587
01/02/2021 347.55p 356.34p 338.77p 339.92p 770810
29/01/2021 349.27p 349.27p 335.52p 344.50p 747208
28/01/2021 332.85p 343.35p 324.83p 340.49p 698285
27/01/2021 337.24p 339.15p 321.58p 336.10p 682069
26/01/2021 338.77p 340.87p 325.21p 337.43p 2116513
25/01/2021 334.19p 343.16p 329.60p 330.37p 615739
22/01/2021 360.54p 361.88p 337.43p 339.72p 721075
21/01/2021 356.15p 361.88p 351.18p 352.33p 481369
20/01/2021 360.92p 368.94p 353.09p 358.44p 694303
19/01/2021 354.24p 366.08p 354.24p 363.02p 371762
18/01/2021 374.86p 374.86p 358.82p 362.64p 268453
15/01/2021 379.83p 379.83p 359.78p 365.12p 394451
14/01/2021 374.86p 377.15p 362.83p 372.19p 506218
13/01/2021 381.93p 384.12p 364.44p 364.70p 573934
12/01/2021 378.11p 390.43p 376.12p 380.02p 484152
11/01/2021 391.86p 397.11p 373.91p 380.93p 643691
08/01/2021 399.00p 400.53p 386.03p 394.05p 1232795
07/01/2021 406.25p 407.74p 393.28p 397.48p 630472
06/01/2021 400.53p 406.63p 389.09p 404.73p 1561629
05/01/2021 381.84p 398.62p 375.16p 398.62p 816761
04/01/2021 403.20p 407.24p 386.17p 390.99p 1157960
31/12/2020 392.14p 404.73p 391.76p 399.77p 502382
30/12/2020 389.09p 405.87p 383.36p 400.15p 672117
29/12/2020 408.16p 411.34p 390.23p 392.52p 983498
24/12/2020 395.95p 407.78p 390.99p 406.25p 677034
23/12/2020 429.14p 457.75p 373.97p 386.42p 4998266
22/12/2020 308.03p 316.99p 308.03p 316.42p 458771
21/12/2020 308.79p 312.39p 293.34p 307.84p 690599
18/12/2020 324.24p 324.24p 308.41p 316.23p 1011549
17/12/2020 339.88p 340.74p 317.94p 329.20p 823529
16/12/2020 323.09p 324.81p 318.33p 319.28p 505662
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

*Close Price adjusted for both dividends and splits