Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
03/08/2018 466.90p 471.10p 461.56p 464.61p 352706
02/08/2018 461.94p 467.29p 456.99p 460.80p 425625
01/08/2018 463.47p 464.23p 456.60p 462.33p 618969
31/07/2018 463.47p 473.39p 463.47p 465.76p 661089
30/07/2018 457.37p 468.05p 456.60p 463.47p 453502
27/07/2018 457.75p 465.00p 450.88p 463.09p 324682
26/07/2018 457.75p 460.42p 451.26p 460.42p 681594
25/07/2018 453.17p 459.27p 447.45p 457.75p 882852
24/07/2018 437.91p 453.17p 431.43p 452.41p 794897
23/07/2018 434.10p 451.26p 431.43p 439.44p 1102406
20/07/2018 427.23p 442.49p 421.13p 434.10p 845413
19/07/2018 434.48p 435.24p 421.89p 427.23p 854893
18/07/2018 435.24p 439.53p 425.71p 430.28p 512684
17/07/2018 439.06p 445.16p 428.38p 433.34p 845888
16/07/2018 458.51p 469.96p 439.06p 439.82p 644047
13/07/2018 466.14p 466.14p 458.89p 459.27p 424611
12/07/2018 451.26p 467.29p 451.11p 462.33p 584675
11/07/2018 465.38p 465.38p 449.74p 456.60p 630624
10/07/2018 453.93p 470.72p 453.55p 470.72p 770086
09/07/2018 434.10p 457.75p 432.19p 453.93p 1273345
06/07/2018 442.11p 444.40p 429.52p 443.25p 1263320
05/07/2018 455.46p 462.33p 442.11p 442.87p 680237
04/07/2018 468.43p 468.81p 452.03p 455.84p 946001
03/07/2018 473.77p 481.40p 464.61p 466.90p 3242195
02/07/2018 477.20p 482.92p 468.43p 468.43p 937774
29/06/2018 486.36p 493.22p 476.44p 476.82p 900366
28/06/2018 490.17p 496.66p 481.78p 485.98p 724248
27/06/2018 483.31p 497.99p 476.82p 493.61p 1271572
26/06/2018 466.14p 493.13p 466.14p 477.97p 1729769
25/06/2018 436.77p 456.60p 434.86p 454.32p 1099709
22/06/2018 423.04p 436.77p 422.65p 436.39p 971616
21/06/2018 425.32p 433.34p 423.04p 424.94p 892583
20/06/2018 427.23p 431.43p 420.14p 423.42p 631455
19/06/2018 420.37p 428.76p 418.84p 423.04p 665672
18/06/2018 421.51p 426.89p 413.12p 424.18p 793239
15/06/2018 437.15p 439.44p 422.27p 422.27p 1189077
14/06/2018 432.19p 439.44p 429.29p 436.39p 816095
13/06/2018 438.68p 444.40p 432.57p 433.72p 715196
12/06/2018 453.93p 455.29p 440.58p 440.58p 635678
11/06/2018 447.45p 455.46p 443.25p 452.41p 474401
08/06/2018 453.17p 458.13p 445.54p 445.54p 561657
07/06/2018 451.26p 461.35p 445.22p 458.13p 745976
06/06/2018 451.65p 459.66p 447.83p 449.36p 832388
05/06/2018 445.54p 462.71p 443.63p 448.59p 1250839
04/06/2018 455.46p 455.46p 442.87p 446.30p 676996
01/06/2018 439.06p 457.85p 439.06p 453.93p 645514
31/05/2018 451.26p 456.99p 432.19p 440.20p 1230531
30/05/2018 426.85p 452.54p 423.04p 450.12p 1234880
29/05/2018 423.04p 434.10p 402.44p 429.90p 1957308
25/05/2018 453.93p 453.93p 421.89p 427.61p 1535982
24/05/2018 474.91p 484.45p 449.36p 452.41p 1197649
23/05/2018 499.71p 499.71p 473.01p 473.01p 1536322
22/05/2018 513.06p 516.80p 499.33p 503.14p 987021
21/05/2018 508.48p 515.35p 504.67p 510.39p 743659
18/05/2018 500.47p 505.05p 493.61p 503.90p 830788
17/05/2018 486.36p 510.44p 486.36p 498.56p 1439903
16/05/2018 478.73p 492.84p 473.39p 479.49p 1391713
15/05/2018 459.66p 485.59p 459.66p 472.24p 1144760
14/05/2018 459.27p 460.72p 452.79p 458.51p 571288
11/05/2018 454.32p 459.66p 448.98p 458.89p 519679
10/05/2018 454.70p 457.75p 448.59p 452.79p 413670
09/05/2018 444.40p 462.71p 444.40p 453.17p 1121738
08/05/2018 447.83p 447.83p 437.15p 440.96p 979778
04/05/2018 437.91p 443.63p 433.34p 441.35p 2025404
03/05/2018 439.44p 442.49p 433.87p 435.62p 462350
02/05/2018 435.24p 444.78p 419.09p 438.29p 1166163
01/05/2018 433.34p 440.20p 431.43p 432.95p 310687
30/04/2018 440.96p 442.87p 429.22p 432.19p 801720
27/04/2018 438.68p 445.54p 431.96p 442.49p 614085
26/04/2018 431.43p 439.44p 427.99p 436.77p 628426
25/04/2018 431.43p 434.48p 424.94p 431.81p 1770559
24/04/2018 435.62p 439.44p 431.43p 434.10p 873713
23/04/2018 426.09p 438.29p 423.42p 432.19p 710035
20/04/2018 424.94p 432.19p 418.69p 423.42p 705238
19/04/2018 411.21p 427.99p 402.82p 424.56p 734551
18/04/2018 398.62p 412.36p 398.62p 409.30p 1045065
17/04/2018 418.08p 419.60p 396.33p 396.72p 1094052
16/04/2018 409.30p 420.75p 409.30p 417.70p 951582
13/04/2018 419.98p 419.98p 407.21p 410.07p 1091002
12/04/2018 427.99p 432.57p 419.60p 420.75p 741482
11/04/2018 413.50p 432.19p 413.50p 429.14p 829845
10/04/2018 410.45p 415.79p 406.63p 415.03p 727160
09/04/2018 411.59p 411.59p 399.39p 405.87p 744123
06/04/2018 410.07p 416.55p 405.87p 409.30p 605180
05/04/2018 403.20p 413.12p 399.84p 412.36p 753052
04/04/2018 388.70p 400.15p 388.70p 397.86p 664636
03/04/2018 390.99p 392.52p 384.51p 389.09p 592825
29/03/2018 396.72p 397.48p 389.47p 392.90p 876606
28/03/2018 397.10p 400.53p 393.28p 395.57p 1071232
27/03/2018 400.53p 403.58p 396.72p 402.44p 1884559
26/03/2018 391.76p 399.77p 390.61p 392.90p 670488
23/03/2018 393.28p 393.28p 384.89p 389.85p 905348
22/03/2018 401.67p 407.78p 395.57p 397.48p 556027
21/03/2018 393.28p 405.49p 389.96p 403.58p 733848
20/03/2018 394.43p 395.57p 384.13p 392.90p 721086
19/03/2018 389.85p 391.76p 382.01p 391.38p 745939
16/03/2018 385.65p 394.05p 372.49p 390.99p 1710166
15/03/2018 384.13p 386.42p 375.35p 379.55p 1150717
14/03/2018 365.82p 393.28p 365.82p 384.13p 1434310
13/03/2018 407.01p 411.59p 368.30p 369.25p 1210268
12/03/2018 389.09p 405.13p 385.39p 402.06p 973392
09/03/2018 373.64p 377.45p 371.54p 374.59p 391476
08/03/2018 369.06p 374.97p 364.48p 374.21p 566477
07/03/2018 375.74p 377.64p 368.68p 370.78p 705419
06/03/2018 368.11p 379.93p 367.53p 375.74p 792591
05/03/2018 351.70p 366.58p 351.70p 364.86p 531938
02/03/2018 354.37p 356.05p 346.74p 349.80p 517460
01/03/2018 355.52p 358.19p 349.22p 355.71p 465301
28/02/2018 363.91p 364.29p 357.04p 357.04p 509527
27/02/2018 369.06p 369.63p 363.91p 365.82p 407004
26/02/2018 369.63p 373.35p 361.81p 365.44p 364954
23/02/2018 362.00p 369.65p 362.00p 366.39p 439289
22/02/2018 354.76p 363.72p 353.23p 362.77p 1203121
21/02/2018 358.38p 359.52p 355.14p 356.28p 480499
20/02/2018 360.29p 361.43p 357.62p 359.14p 637350
19/02/2018 351.13p 366.20p 350.16p 359.33p 598761
16/02/2018 351.51p 354.83p 347.32p 349.99p 505309
15/02/2018 353.61p 363.38p 347.51p 349.03p 720267
14/02/2018 355.52p 356.09p 342.55p 350.56p 759104
13/02/2018 360.86p 361.43p 349.99p 353.80p 844388
12/02/2018 362.96p 366.64p 358.46p 360.48p 864851
09/02/2018 362.96p 364.10p 353.80p 358.76p 840558
08/02/2018 368.68p 372.30p 363.15p 364.29p 779298
07/02/2018 371.54p 376.50p 365.82p 369.63p 1017964
06/02/2018 354.76p 376.12p 354.37p 367.53p 1002807
05/02/2018 379.17p 380.90p 370.97p 372.30p 676675
02/02/2018 399.77p 401.67p 379.74p 383.75p 717754
01/02/2018 395.95p 402.44p 392.56p 397.10p 547778
31/01/2018 408.92p 411.97p 390.99p 394.43p 761209
30/01/2018 419.60p 420.94p 405.11p 408.16p 1204206
29/01/2018 418.08p 430.67p 417.70p 421.13p 915105
26/01/2018 405.49p 420.37p 403.20p 413.88p 934752
25/01/2018 400.53p 406.25p 398.05p 405.49p 974856
24/01/2018 402.82p 406.25p 398.24p 401.29p 710754
23/01/2018 413.12p 418.08p 400.91p 402.06p 1046118
22/01/2018 403.96p 413.88p 403.96p 411.97p 815053
19/01/2018 408.92p 410.60p 400.53p 403.96p 763900
18/01/2018 416.17p 418.08p 406.25p 411.21p 625788
17/01/2018 430.67p 435.24p 414.64p 414.64p 954602
16/01/2018 450.50p 451.65p 437.15p 438.29p 576353
15/01/2018 448.21p 452.03p 445.54p 450.50p 408618
12/01/2018 442.49p 450.50p 436.83p 445.16p 1093418

*Close Price adjusted for both dividends and splits