Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits