Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits