Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/05/2019 321.95p 326.91p 321.00p 326.91p 457504
20/05/2019 325.76p 331.36p 318.90p 318.90p 636150
17/05/2019 314.13p 324.43p 313.18p 322.33p 477372
16/05/2019 301.16p 321.38p 301.16p 320.61p 1533014
15/05/2019 302.69p 309.17p 299.83p 302.50p 488987
14/05/2019 297.92p 307.26p 297.92p 305.17p 1156066
13/05/2019 305.36p 306.50p 297.92p 298.11p 753324
10/05/2019 303.45p 311.84p 303.45p 306.69p 451137
09/05/2019 307.26p 307.84p 301.92p 304.40p 837732
08/05/2019 296.20p 310.51p 296.20p 309.55p 1480157
07/05/2019 309.74p 314.32p 293.91p 295.25p 1128701
03/05/2019 306.31p 316.99p 304.78p 312.22p 781257
02/05/2019 311.27p 311.27p 301.35p 306.88p 1259327
01/05/2019 326.72p 326.96p 311.46p 311.46p 786410
30/04/2019 318.52p 336.06p 317.56p 326.53p 795408
29/04/2019 316.61p 317.18p 309.55p 316.04p 501886
26/04/2019 327.10p 327.10p 313.56p 315.47p 506718
25/04/2019 326.91p 327.48p 319.66p 323.28p 751804
24/04/2019 331.10p 333.78p 324.05p 324.24p 693712
23/04/2019 319.28p 339.50p 319.28p 333.20p 1072991
18/04/2019 320.23p 320.42p 314.13p 316.04p 335535
17/04/2019 316.04p 326.15p 316.04p 320.81p 442157
16/04/2019 320.42p 324.81p 316.23p 316.61p 457234
15/04/2019 323.67p 323.67p 313.75p 317.18p 711142
12/04/2019 318.90p 321.76p 311.46p 319.47p 621264
11/04/2019 322.14p 322.33p 313.56p 313.56p 700938
10/04/2019 312.60p 321.38p 311.84p 318.52p 963449
09/04/2019 314.51p 316.97p 308.22p 312.79p 1569373
08/04/2019 308.03p 316.34p 305.09p 311.84p 772391
05/04/2019 306.12p 310.32p 304.37p 306.12p 512742
04/04/2019 301.54p 306.12p 298.24p 301.35p 943369
03/04/2019 302.69p 308.22p 302.69p 306.31p 935265
02/04/2019 307.45p 314.13p 299.06p 300.02p 1043167
01/04/2019 310.70p 312.03p 303.64p 310.51p 787989
29/03/2019 307.45p 310.32p 302.65p 308.79p 1173970
28/03/2019 307.07p 308.98p 303.64p 303.64p 760210
27/03/2019 308.98p 312.79p 306.31p 307.65p 874878
26/03/2019 309.55p 314.89p 304.21p 309.55p 1002128
25/03/2019 312.60p 312.60p 303.96p 307.07p 1025537
22/03/2019 330.34p 331.10p 311.27p 312.03p 883420
21/03/2019 324.05p 333.78p 319.09p 328.43p 798099
20/03/2019 326.15p 328.82p 321.00p 326.15p 1201005
19/03/2019 328.05p 333.01p 322.33p 330.91p 1612956
18/03/2019 330.91p 333.58p 323.48p 326.15p 993586
15/03/2019 331.68p 339.88p 325.76p 327.10p 2164478
14/03/2019 331.10p 339.69p 324.62p 337.02p 1920823
13/03/2019 313.56p 328.82p 307.07p 325.96p 3069716
12/03/2019 316.61p 328.24p 310.89p 319.85p 2552711
11/03/2019 364.29p 367.53p 331.68p 333.20p 2249215
08/03/2019 375.74p 384.89p 374.21p 374.21p 997380
07/03/2019 397.48p 397.48p 379.74p 381.84p 1247063
06/03/2019 400.15p 407.01p 393.28p 394.43p 658114
05/03/2019 401.67p 408.92p 400.15p 403.58p 377247
04/03/2019 399.77p 410.83p 397.10p 407.78p 852304
01/03/2019 389.09p 400.53p 383.36p 400.53p 976680
28/02/2019 387.18p 392.90p 381.84p 387.18p 905706
27/02/2019 384.13p 389.09p 384.13p 387.56p 788100
26/02/2019 381.46p 388.32p 380.20p 387.56p 997017
25/02/2019 393.28p 393.89p 382.22p 382.22p 761634
22/02/2019 394.05p 397.48p 388.32p 389.09p 459332
21/02/2019 396.72p 400.91p 391.38p 393.66p 481362
20/02/2019 396.72p 399.32p 394.05p 398.24p 737886
19/02/2019 400.15p 400.15p 391.76p 396.72p 562721
18/02/2019 398.62p 402.06p 395.57p 396.72p 634148
15/02/2019 407.01p 411.59p 394.05p 396.72p 826336
14/02/2019 402.82p 409.68p 396.72p 406.63p 1656334
13/02/2019 395.95p 405.87p 394.05p 402.06p 655554
12/02/2019 386.80p 395.19p 384.81p 395.19p 1557740
11/02/2019 382.60p 384.60p 377.26p 382.22p 1892672
08/02/2019 377.45p 386.42p 375.93p 381.46p 1678982
07/02/2019 376.88p 381.84p 376.88p 379.55p 1740510
06/02/2019 369.25p 380.88p 369.25p 380.88p 1129715
05/02/2019 377.83p 377.83p 369.06p 375.74p 1014396
04/02/2019 366.39p 376.12p 361.62p 371.92p 1140330
01/02/2019 357.23p 365.63p 353.04p 365.05p 1015880
31/01/2019 362.96p 371.73p 352.66p 356.66p 1119194
30/01/2019 357.81p 365.63p 355.14p 365.63p 927850
29/01/2019 346.36p 357.04p 343.69p 356.09p 769496
28/01/2019 347.70p 349.99p 342.17p 345.03p 817433
25/01/2019 359.33p 359.33p 349.41p 352.28p 458715
24/01/2019 347.51p 359.33p 346.52p 354.37p 1526867
23/01/2019 365.44p 365.44p 348.89p 350.56p 711344
22/01/2019 354.37p 370.20p 354.37p 359.14p 1051438
21/01/2019 354.76p 357.81p 349.80p 353.04p 700950
18/01/2019 349.41p 353.99p 347.32p 350.75p 736400
17/01/2019 335.68p 344.65p 335.21p 342.93p 574947
16/01/2019 338.92p 341.98p 333.39p 338.35p 536021
15/01/2019 328.05p 340.26p 323.28p 337.59p 1375255
14/01/2019 345.03p 348.08p 331.87p 336.83p 950694
11/01/2019 344.07p 356.28p 343.85p 347.70p 1482876
10/01/2019 321.38p 337.02p 317.94p 334.73p 1203418
09/01/2019 310.89p 327.48p 306.50p 323.48p 1417072
08/01/2019 305.36p 312.22p 303.45p 304.21p 1528662
07/01/2019 306.12p 309.93p 300.21p 309.93p 1119953
04/01/2019 298.49p 301.92p 291.24p 300.59p 759494
03/01/2019 285.52p 299.06p 285.52p 291.81p 859604
02/01/2019 286.67p 293.53p 276.70p 291.43p 932950
31/12/2018 284.19p 289.38p 282.85p 286.09p 364972
28/12/2018 273.70p 283.42p 266.26p 281.52p 800731
27/12/2018 276.56p 279.42p 263.21p 267.02p 924205
24/12/2018 275.60p 278.27p 271.41p 272.36p 191034
21/12/2018 268.93p 277.43p 267.59p 275.60p 1661956
20/12/2018 287.24p 287.62p 268.55p 268.74p 1491530
19/12/2018 284.95p 295.06p 279.04p 291.81p 880295
18/12/2018 282.28p 290.86p 276.17p 285.90p 1022707
17/12/2018 294.29p 294.48p 285.23p 285.33p 869862
14/12/2018 296.96p 300.21p 289.34p 292.20p 1833217
13/12/2018 307.84p 307.84p 293.53p 295.25p 852728
12/12/2018 302.88p 313.37p 292.35p 309.36p 1842440
11/12/2018 294.68p 301.35p 289.14p 300.40p 1083764
10/12/2018 311.84p 314.70p 293.72p 293.72p 3256946
07/12/2018 299.63p 321.38p 299.63p 319.85p 1473426
06/12/2018 321.57p 325.57p 300.02p 304.97p 2009861
05/12/2018 325.76p 328.63p 315.12p 324.81p 1441992
04/12/2018 339.88p 339.88p 328.63p 330.34p 913239
03/12/2018 340.64p 351.32p 335.30p 335.30p 1253661
30/11/2018 333.78p 339.63p 331.10p 333.97p 1120987
29/11/2018 334.73p 340.45p 328.63p 335.11p 775885
28/11/2018 338.92p 338.92p 331.30p 334.73p 824957
27/11/2018 326.72p 335.11p 322.33p 331.87p 1008032
26/11/2018 323.28p 330.72p 318.71p 326.53p 1346844
23/11/2018 340.45p 341.40p 315.08p 315.66p 781771
22/11/2018 343.88p 344.07p 334.92p 339.50p 400777
21/11/2018 330.72p 344.07p 327.10p 344.07p 1117190
20/11/2018 340.26p 346.74p 328.24p 328.24p 1227165
19/11/2018 354.76p 356.57p 341.59p 341.59p 1366297
16/11/2018 373.64p 379.55p 352.85p 352.85p 1595997
15/11/2018 357.62p 386.42p 357.62p 371.16p 1080987
14/11/2018 360.48p 365.05p 352.28p 357.04p 1634338
13/11/2018 369.25p 373.07p 356.85p 366.20p 1237333
12/11/2018 373.64p 381.27p 369.44p 371.35p 1394819
09/11/2018 385.27p 387.75p 360.10p 368.87p 972530
08/11/2018 396.72p 398.62p 390.23p 392.90p 518465
07/11/2018 380.50p 396.72p 380.31p 396.72p 1003190
06/11/2018 388.32p 388.70p 381.27p 383.36p 575632
05/11/2018 384.89p 389.47p 377.07p 386.42p 434914
02/11/2018 382.60p 390.99p 380.50p 384.89p 808652
01/11/2018 384.13p 386.44p 376.50p 379.55p 2449124
31/10/2018 372.49p 378.79p 369.63p 376.69p 801264
30/10/2018 367.15p 374.97p 360.77p 365.05p 636513
29/10/2018 377.45p 381.27p 366.96p 370.59p 562931
26/10/2018 373.45p 377.45p 358.19p 374.21p 967823
25/10/2018 353.61p 375.74p 346.17p 375.35p 1048590
24/10/2018 357.23p 366.77p 341.79p 355.71p 1182446
23/10/2018 377.64p 378.79p 352.66p 352.66p 1594330
22/10/2018 401.67p 405.87p 380.69p 381.46p 1584424
19/10/2018 407.78p 410.83p 402.82p 408.54p 855214
18/10/2018 404.34p 413.50p 403.20p 408.16p 581199
17/10/2018 415.41p 415.79p 401.88p 403.20p 793144
16/10/2018 413.12p 416.93p 404.73p 411.59p 712605
15/10/2018 411.21p 416.58p 409.30p 411.59p 562040
12/10/2018 416.17p 416.17p 408.54p 410.45p 819791
11/10/2018 429.90p 431.81p 410.45p 410.45p 1418226
10/10/2018 444.02p 453.93p 436.39p 436.39p 1479853
09/10/2018 431.05p 445.54p 431.05p 445.54p 1332494
08/10/2018 436.77p 439.06p 427.61p 429.52p 541297
05/10/2018 444.02p 444.02p 437.15p 438.29p 708863
04/10/2018 435.24p 444.78p 432.19p 442.11p 1305508
03/10/2018 439.44p 440.58p 429.90p 431.81p 578067
02/10/2018 441.35p 446.30p 434.48p 434.48p 1386050
01/10/2018 443.25p 452.03p 436.39p 440.58p 929514
28/09/2018 435.62p 444.02p 427.99p 443.63p 806791
27/09/2018 434.48p 441.73p 432.19p 436.77p 722848
26/09/2018 439.06p 442.87p 428.76p 431.43p 1080462
25/09/2018 432.95p 447.07p 431.52p 443.63p 881531
24/09/2018 423.80p 436.77p 419.83p 432.95p 892076
21/09/2018 424.56p 427.61p 418.80p 421.51p 1010072
20/09/2018 416.93p 429.14p 413.50p 425.71p 1173684
19/09/2018 414.26p 419.60p 409.68p 410.07p 1171475
18/09/2018 407.40p 420.86p 403.96p 411.59p 1072405
17/09/2018 405.11p 413.88p 401.67p 409.68p 871954
14/09/2018 405.49p 407.40p 397.05p 403.20p 1413033
13/09/2018 422.65p 424.71p 403.96p 404.73p 1340486
12/09/2018 427.99p 431.43p 411.97p 425.71p 1724226
11/09/2018 436.01p 438.68p 408.16p 431.05p 2303352
10/09/2018 438.68p 445.16p 436.77p 442.87p 667983
07/09/2018 446.30p 446.30p 425.71p 438.68p 844090
06/09/2018 447.07p 452.03p 437.15p 442.87p 696081
05/09/2018 465.00p 465.34p 442.87p 445.92p 496388
04/09/2018 466.90p 469.19p 461.18p 461.56p 342960
03/09/2018 456.99p 465.38p 456.99p 464.61p 428234
31/08/2018 461.56p 469.96p 450.88p 455.84p 737277
30/08/2018 467.29p 467.29p 456.99p 459.66p 947519
29/08/2018 467.67p 472.24p 460.80p 462.71p 506562
28/08/2018 468.81p 470.92p 463.47p 464.61p 696891
24/08/2018 456.60p 465.38p 455.08p 465.38p 549810
23/08/2018 460.80p 471.86p 456.99p 459.27p 610424
22/08/2018 440.20p 460.42p 438.71p 458.89p 638543
21/08/2018 438.68p 443.63p 434.48p 443.63p 602165
20/08/2018 427.61p 446.61p 425.82p 436.01p 505700
17/08/2018 436.01p 436.01p 424.94p 429.52p 359379
16/08/2018 440.58p 442.87p 429.90p 432.57p 577067
15/08/2018 450.12p 450.88p 433.72p 435.62p 634976
14/08/2018 473.77p 479.87p 442.49p 444.02p 1484432
13/08/2018 469.96p 479.11p 469.57p 475.30p 519746
10/08/2018 472.24p 475.68p 467.59p 472.24p 358325
09/08/2018 476.82p 477.58p 469.19p 471.10p 395299
08/08/2018 482.16p 482.16p 474.15p 474.15p 451783
07/08/2018 478.73p 484.07p 475.68p 476.82p 502562
06/08/2018 466.52p 477.58p 462.33p 475.68p 753976

*Close Price adjusted for both dividends and splits