Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/09/2017 368.49p 371.16p 365.05p 368.30p 526296
27/09/2017 365.25p 371.92p 364.67p 366.01p 683723
26/09/2017 368.11p 377.45p 362.38p 364.10p 839136
25/09/2017 355.90p 365.63p 354.56p 365.63p 696490
22/09/2017 345.03p 354.37p 341.98p 354.18p 757110
21/09/2017 344.27p 346.17p 341.40p 345.22p 749309
20/09/2017 344.46p 347.13p 341.59p 344.84p 659286
19/09/2017 334.73p 350.94p 334.73p 344.84p 536711
18/09/2017 338.54p 339.69p 331.87p 333.39p 495652
15/09/2017 349.41p 351.13p 332.63p 337.40p 978144
14/09/2017 345.41p 357.23p 345.41p 350.75p 913161
13/09/2017 336.45p 347.51p 336.45p 345.22p 589872
12/09/2017 333.78p 341.59p 328.63p 337.97p 1882366
11/09/2017 339.31p 339.31p 328.63p 329.96p 437718
08/09/2017 338.92p 339.50p 329.01p 332.06p 544373
07/09/2017 336.45p 340.64p 332.06p 338.35p 702096
06/09/2017 335.87p 336.83p 328.05p 334.92p 761870
05/09/2017 330.72p 337.97p 330.34p 337.59p 558797
04/09/2017 324.81p 333.58p 324.81p 333.01p 469748
01/09/2017 325.00p 331.49p 321.19p 324.81p 698238
31/08/2017 325.96p 331.30p 317.75p 327.10p 1092595
30/08/2017 330.15p 336.83p 325.96p 330.91p 724742
29/08/2017 345.41p 347.32p 327.86p 328.24p 574208
25/08/2017 347.70p 350.94p 341.21p 343.12p 380726
24/08/2017 344.84p 350.37p 341.98p 347.51p 675691
23/08/2017 339.88p 349.99p 336.06p 342.93p 544228
22/08/2017 338.73p 364.10p 333.20p 343.69p 1470535
21/08/2017 329.96p 334.54p 329.39p 331.68p 526911
18/08/2017 324.24p 333.97p 324.24p 327.67p 730288
17/08/2017 331.10p 332.06p 326.72p 331.49p 605157
16/08/2017 324.24p 333.97p 322.52p 331.68p 419002
15/08/2017 324.81p 325.00p 320.04p 322.71p 405175
14/08/2017 320.23p 326.91p 320.23p 325.19p 339464
11/08/2017 330.72p 330.72p 319.28p 319.47p 506174
10/08/2017 331.49p 334.92p 330.72p 332.44p 306713
09/08/2017 329.39p 334.54p 328.24p 330.91p 420563
08/08/2017 327.48p 333.39p 326.53p 329.77p 381850
07/08/2017 328.82p 332.25p 324.05p 327.10p 481226
04/08/2017 336.25p 336.25p 328.24p 329.20p 573220
03/08/2017 337.97p 339.88p 335.68p 339.69p 335605
02/08/2017 343.31p 347.70p 336.83p 338.92p 595610
01/08/2017 344.84p 347.89p 341.21p 341.21p 505795
31/07/2017 338.73p 349.03p 338.54p 342.74p 992072
28/07/2017 338.73p 340.07p 332.06p 337.59p 554175
27/07/2017 341.40p 346.74p 337.97p 337.97p 484721
26/07/2017 336.45p 342.74p 336.06p 341.40p 666828
25/07/2017 328.24p 337.97p 326.53p 335.68p 514470
24/07/2017 334.54p 334.54p 325.76p 327.29p 787496
21/07/2017 333.97p 338.92p 329.77p 333.20p 611050
20/07/2017 333.20p 339.31p 330.72p 333.78p 406645
19/07/2017 329.39p 332.82p 324.05p 332.06p 682536
18/07/2017 324.05p 331.49p 323.67p 328.63p 726691
17/07/2017 332.44p 332.44p 325.38p 325.38p 413170
14/07/2017 327.10p 329.96p 323.09p 326.15p 464458
13/07/2017 332.06p 332.06p 322.71p 325.38p 856097
12/07/2017 324.24p 343.12p 322.71p 324.81p 1356175
11/07/2017 325.00p 325.00p 316.61p 322.52p 541215
10/07/2017 332.06p 333.01p 321.57p 325.00p 756292
07/07/2017 330.72p 336.25p 329.39p 331.10p 835525
06/07/2017 339.88p 341.40p 332.06p 336.83p 834375
05/07/2017 341.21p 345.79p 337.59p 340.45p 988112
04/07/2017 339.12p 342.17p 336.25p 341.79p 922323
03/07/2017 330.72p 337.97p 328.43p 337.97p 943747
30/06/2017 328.43p 329.39p 318.52p 328.43p 840927
29/06/2017 329.77p 331.30p 326.53p 329.96p 5921682
28/06/2017 327.67p 327.67p 318.52p 325.00p 1303080
27/06/2017 328.24p 328.63p 318.71p 327.29p 1124518
26/06/2017 325.38p 332.82p 320.61p 324.43p 966210
23/06/2017 324.43p 328.05p 318.90p 324.05p 899732
22/06/2017 333.39p 334.16p 313.18p 324.24p 1101065
21/06/2017 340.83p 340.83p 323.28p 329.01p 1415551
20/06/2017 339.31p 342.74p 333.97p 338.54p 1184843
19/06/2017 360.48p 360.48p 339.50p 339.88p 1220075
16/06/2017 358.76p 361.47p 354.76p 357.81p 1069213
15/06/2017 370.20p 370.39p 349.99p 357.62p 1259577
14/06/2017 377.64p 384.13p 370.39p 370.39p 841328
13/06/2017 375.35p 378.02p 372.68p 377.64p 508953
12/06/2017 369.44p 378.41p 368.49p 374.21p 752135
09/06/2017 376.50p 376.50p 364.86p 367.72p 925528
08/06/2017 371.16p 371.65p 366.01p 369.44p 707578
07/06/2017 377.26p 379.74p 369.82p 370.97p 1075601
06/06/2017 375.93p 375.93p 369.25p 371.16p 666422
05/06/2017 372.49p 378.02p 372.11p 374.21p 647699
02/06/2017 383.94p 389.09p 373.64p 374.40p 776180
01/06/2017 393.85p 395.00p 383.75p 386.80p 1176568
31/05/2017 391.38p 391.95p 383.88p 386.42p 1034639
30/05/2017 400.53p 400.72p 390.61p 391.57p 974406
26/05/2017 412.16p 413.88p 397.67p 401.67p 1168587
25/05/2017 412.55p 416.93p 400.64p 402.44p 1214310
24/05/2017 415.79p 420.56p 410.83p 413.31p 1457288
23/05/2017 416.17p 419.60p 415.03p 416.36p 1180351
22/05/2017 409.88p 422.65p 404.70p 415.79p 1564782
19/05/2017 398.43p 404.34p 394.05p 402.82p 1480185
18/05/2017 379.55p 398.81p 376.88p 398.81p 1930747
17/05/2017 372.30p 381.89p 372.30p 377.26p 808374
16/05/2017 375.74p 387.56p 373.45p 377.26p 1371784
15/05/2017 368.87p 378.79p 368.87p 374.40p 995286
12/05/2017 363.91p 370.16p 363.60p 367.34p 764703
11/05/2017 367.53p 371.16p 363.34p 365.82p 593834
10/05/2017 366.01p 371.35p 362.96p 367.92p 722863
09/05/2017 369.25p 371.97p 366.20p 367.34p 919820
08/05/2017 356.66p 368.49p 356.66p 365.25p 787683
05/05/2017 368.11p 368.11p 356.47p 361.24p 1793531
04/05/2017 370.59p 375.16p 367.92p 369.44p 1591562
03/05/2017 356.66p 374.21p 353.42p 371.92p 1317652
02/05/2017 370.97p 370.97p 357.04p 359.14p 1095919
28/04/2017 366.96p 373.26p 366.96p 370.59p 776862
27/04/2017 373.07p 373.07p 365.25p 367.15p 950254
26/04/2017 377.83p 381.08p 372.49p 375.35p 975967
25/04/2017 378.79p 379.36p 371.35p 375.74p 1069456
24/04/2017 374.02p 382.22p 371.54p 374.21p 976821
21/04/2017 382.03p 384.32p 371.35p 371.35p 1005684
20/04/2017 383.56p 389.28p 383.17p 383.56p 934467
19/04/2017 380.12p 387.56p 377.64p 385.08p 1314768
18/04/2017 396.14p 396.14p 376.31p 381.65p 1494088
13/04/2017 397.29p 399.19p 380.12p 397.29p 1593407
12/04/2017 398.24p 402.39p 389.28p 399.77p 1166084
11/04/2017 404.34p 416.74p 391.57p 393.66p 917048
10/04/2017 424.75p 424.75p 405.68p 407.01p 1011749
07/04/2017 391.76p 418.65p 388.13p 418.08p 1565761
06/04/2017 384.13p 390.61p 381.46p 387.37p 1448890
05/04/2017 390.99p 395.19p 386.42p 387.18p 1273574
04/04/2017 390.99p 390.99p 382.97p 386.99p 684801
03/04/2017 388.70p 392.71p 386.99p 387.94p 730148
31/03/2017 387.18p 394.81p 382.79p 390.04p 1435426
30/03/2017 384.70p 393.28p 382.98p 390.42p 683456
29/03/2017 387.56p 389.47p 380.69p 386.42p 838951
28/03/2017 377.83p 386.61p 375.24p 385.65p 799386
27/03/2017 385.27p 385.27p 378.41p 378.98p 1666440
24/03/2017 393.28p 395.19p 382.03p 383.36p 640754
23/03/2017 391.95p 396.72p 385.46p 393.66p 773883
22/03/2017 403.01p 406.08p 391.95p 392.71p 662342
21/03/2017 403.39p 408.54p 400.91p 407.01p 633267
20/03/2017 394.24p 406.02p 394.24p 403.39p 496913
17/03/2017 400.72p 404.34p 394.05p 397.67p 1227357
16/03/2017 390.23p 400.53p 389.85p 392.71p 443407
15/03/2017 386.23p 395.38p 386.23p 388.70p 810442
14/03/2017 390.99p 395.00p 382.41p 386.80p 791537
13/03/2017 394.05p 398.05p 389.85p 391.76p 636190
10/03/2017 392.71p 405.87p 384.70p 394.81p 1414240
09/03/2017 419.60p 423.23p 389.47p 390.80p 1541619
08/03/2017 427.23p 435.81p 411.59p 416.36p 1133996
07/03/2017 412.16p 429.95p 412.16p 427.61p 1023325
06/03/2017 411.02p 418.08p 405.68p 414.83p 904494
03/03/2017 419.60p 423.04p 408.16p 411.21p 768247
02/03/2017 425.90p 429.52p 419.60p 423.99p 612802
01/03/2017 425.13p 430.22p 416.17p 417.31p 914235
28/02/2017 427.04p 430.86p 422.08p 423.99p 554157
27/02/2017 425.52p 431.43p 421.89p 429.33p 657052
24/02/2017 437.91p 437.91p 425.71p 427.04p 581843
23/02/2017 440.20p 447.83p 433.91p 435.43p 472046
22/02/2017 438.49p 438.49p 430.86p 436.58p 620212
21/02/2017 430.09p 439.06p 425.74p 436.01p 879480
20/02/2017 424.94p 437.72p 424.94p 429.14p 448635
17/02/2017 439.25p 439.44p 419.92p 425.71p 904692
16/02/2017 443.63p 447.07p 435.81p 436.96p 562052
15/02/2017 447.64p 452.03p 440.96p 444.59p 387874
14/02/2017 448.98p 452.79p 446.69p 448.21p 490229
13/02/2017 443.25p 451.45p 442.87p 448.59p 543047
10/02/2017 432.57p 452.98p 432.57p 446.50p 727276
09/02/2017 436.77p 440.58p 425.53p 437.34p 876437
08/02/2017 453.55p 453.55p 432.38p 433.72p 749470
07/02/2017 444.78p 468.05p 439.82p 452.60p 1203108
06/02/2017 435.05p 442.11p 434.86p 440.20p 441036
03/02/2017 439.25p 441.54p 433.91p 436.39p 1133468
02/02/2017 435.24p 439.82p 432.38p 435.62p 491151
01/02/2017 432.38p 439.26p 432.38p 435.62p 612859
31/01/2017 433.72p 442.87p 430.28p 432.57p 707916
30/01/2017 454.12p 454.12p 434.86p 436.77p 680777
27/01/2017 461.56p 461.56p 453.17p 453.93p 858826
26/01/2017 458.13p 463.66p 456.60p 461.56p 896081
25/01/2017 460.04p 461.18p 453.92p 457.56p 455768
24/01/2017 459.66p 462.71p 453.93p 456.99p 395813
23/01/2017 451.65p 464.23p 448.56p 456.22p 491009
20/01/2017 455.27p 460.50p 454.51p 455.08p 723936
19/01/2017 453.17p 457.94p 447.07p 456.41p 727469
18/01/2017 455.27p 468.05p 454.70p 461.37p 686290
17/01/2017 462.52p 474.91p 460.04p 463.47p 907297
16/01/2017 459.66p 462.71p 456.22p 460.61p 489298
13/01/2017 453.74p 463.47p 453.74p 462.33p 434558
12/01/2017 456.60p 463.28p 454.89p 457.94p 667734
11/01/2017 455.84p 461.56p 450.12p 459.08p 974751
10/01/2017 462.52p 462.52p 451.07p 455.84p 721653
09/01/2017 457.18p 477.97p 456.41p 459.66p 818773
06/01/2017 456.79p 457.52p 449.17p 453.93p 591404
05/01/2017 454.70p 459.08p 442.68p 454.89p 725031
04/01/2017 459.08p 460.44p 453.36p 457.94p 660252
03/01/2017 449.36p 463.47p 441.99p 457.56p 752033
30/12/2016 445.54p 451.45p 439.82p 449.93p 176520
29/12/2016 439.63p 447.64p 439.63p 444.21p 175704
28/12/2016 436.96p 447.45p 430.47p 446.88p 496701
23/12/2016 436.20p 437.34p 433.72p 433.72p 134346
22/12/2016 436.77p 444.97p 435.05p 439.63p 582991
21/12/2016 427.23p 437.31p 427.23p 435.24p 645281
20/12/2016 427.42p 430.28p 421.99p 428.38p 582959
19/12/2016 425.90p 427.61p 422.62p 424.56p 414657
16/12/2016 417.89p 423.61p 413.68p 423.42p 666389
15/12/2016 419.60p 424.18p 413.12p 418.65p 706441
14/12/2016 418.27p 422.08p 418.27p 420.37p 2228457
13/12/2016 429.52p 429.52p 417.12p 420.94p 497711

*Close Price adjusted for both dividends and splits