Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/12/2016 426.85p 443.83p 423.99p 425.90p 1114064
09/12/2016 417.70p 417.70p 411.97p 416.36p 777624
08/12/2016 413.88p 419.22p 411.97p 418.27p 826742
07/12/2016 410.07p 419.79p 407.78p 413.88p 1103690
06/12/2016 414.64p 415.41p 403.39p 405.87p 698304
05/12/2016 412.93p 427.42p 409.88p 412.55p 838886
02/12/2016 410.07p 413.31p 406.69p 412.16p 639822
01/12/2016 398.62p 412.93p 398.62p 411.40p 1005083
30/11/2016 347.89p 401.48p 346.17p 399.39p 1460570
29/11/2016 349.03p 351.89p 343.88p 348.46p 560334
28/11/2016 359.33p 359.33p 348.46p 351.13p 520509
25/11/2016 361.62p 362.38p 355.90p 361.05p 438904
24/11/2016 367.15p 367.15p 359.90p 360.29p 323951
23/11/2016 378.21p 378.60p 364.86p 366.58p 431708
22/11/2016 380.50p 384.64p 371.92p 374.97p 696228
21/11/2016 370.59p 378.79p 368.50p 378.41p 336603
18/11/2016 368.11p 369.63p 362.19p 367.15p 333420
17/11/2016 367.92p 370.97p 361.43p 368.49p 490606
16/11/2016 364.10p 368.68p 359.52p 367.34p 660335
15/11/2016 354.56p 362.38p 354.56p 361.05p 611998
14/11/2016 360.48p 362.38p 349.03p 350.94p 435888
11/11/2016 361.05p 362.77p 349.80p 359.71p 947158
10/11/2016 367.34p 367.34p 361.05p 362.38p 494712
09/11/2016 361.62p 367.34p 350.16p 363.15p 517311
08/11/2016 375.16p 375.16p 362.51p 367.53p 510531
07/11/2016 374.78p 376.69p 370.20p 372.30p 393518
04/11/2016 371.54p 373.45p 366.01p 368.87p 517501
03/11/2016 373.26p 382.41p 371.78p 373.45p 524923
02/11/2016 381.65p 384.51p 376.31p 376.31p 429896
01/11/2016 392.90p 397.48p 383.56p 384.51p 568119
31/10/2016 389.09p 391.18p 386.99p 387.94p 454779
28/10/2016 394.05p 396.14p 390.99p 392.33p 463177
27/10/2016 391.57p 397.13p 388.70p 395.38p 605705
26/10/2016 403.20p 405.30p 391.95p 394.05p 708868
25/10/2016 407.40p 410.64p 405.87p 407.40p 319511
24/10/2016 412.36p 412.36p 405.87p 406.44p 821063
21/10/2016 406.25p 409.88p 404.88p 408.16p 278131
20/10/2016 413.69p 413.69p 404.34p 407.01p 461892
19/10/2016 406.25p 411.02p 403.77p 409.30p 557339
18/10/2016 407.59p 421.40p 405.68p 407.97p 670600
17/10/2016 413.12p 413.12p 406.54p 407.78p 529982
14/10/2016 405.68p 412.93p 405.68p 410.83p 904261
13/10/2016 398.43p 406.82p 398.24p 406.25p 1008396
12/10/2016 393.85p 404.84p 393.85p 401.48p 792972
11/10/2016 393.47p 406.82p 392.71p 395.76p 1005612
10/10/2016 375.74p 392.90p 371.08p 392.14p 572042
07/10/2016 376.50p 386.42p 372.87p 378.21p 884635
06/10/2016 375.16p 377.83p 371.35p 377.07p 429699
05/10/2016 370.39p 373.83p 366.20p 372.68p 359909
04/10/2016 364.67p 377.45p 364.67p 369.63p 926956
03/10/2016 361.43p 367.72p 358.95p 366.39p 388885
30/09/2016 357.62p 361.81p 352.85p 358.57p 432717
29/09/2016 358.00p 365.85p 356.47p 363.91p 771204
28/09/2016 337.59p 346.17p 337.59p 344.84p 366661
27/09/2016 348.65p 348.65p 337.78p 339.12p 648631
26/09/2016 352.08p 356.36p 341.79p 349.61p 498689
23/09/2016 354.76p 358.76p 349.41p 353.42p 717470
22/09/2016 352.85p 361.81p 352.85p 357.04p 567834
21/09/2016 347.89p 355.14p 347.89p 354.76p 621238
20/09/2016 351.13p 351.13p 343.50p 347.89p 446936
19/09/2016 348.08p 355.14p 344.31p 355.14p 813395
16/09/2016 341.40p 347.13p 336.11p 345.22p 906199
15/09/2016 335.49p 339.31p 328.43p 338.73p 502946
14/09/2016 347.13p 347.13p 333.58p 333.58p 548241
13/09/2016 362.96p 365.25p 340.99p 342.36p 579829
12/09/2016 358.38p 358.49p 348.01p 355.52p 606949
09/09/2016 368.68p 378.29p 359.14p 360.29p 592070
08/09/2016 365.05p 369.44p 359.14p 363.34p 543935
07/09/2016 355.90p 366.63p 355.90p 365.63p 427387
06/09/2016 368.11p 370.31p 360.48p 363.34p 462877
05/09/2016 365.25p 378.21p 365.25p 367.34p 700417
02/09/2016 361.24p 368.30p 353.42p 366.39p 616783
01/09/2016 357.81p 370.39p 352.19p 358.19p 637003
31/08/2016 364.48p 364.48p 352.47p 354.18p 611430
30/08/2016 363.72p 374.78p 361.24p 363.91p 351908
26/08/2016 364.29p 368.11p 358.63p 365.05p 256534
25/08/2016 363.15p 368.30p 358.57p 362.19p 598296
24/08/2016 364.10p 368.11p 360.10p 368.11p 353817
23/08/2016 371.92p 374.02p 360.48p 368.30p 698122
22/08/2016 388.51p 388.51p 365.05p 370.78p 498166
19/08/2016 397.10p 408.16p 386.80p 386.80p 809758
18/08/2016 399.39p 400.91p 394.24p 399.96p 542510
17/08/2016 395.95p 401.67p 392.33p 398.05p 660585
16/08/2016 379.55p 393.09p 363.53p 389.09p 1173621
15/08/2016 374.02p 376.69p 364.25p 371.92p 1011319
12/08/2016 368.11p 375.16p 363.53p 364.67p 467056
11/08/2016 366.01p 372.59p 357.23p 366.20p 467595
10/08/2016 374.21p 374.21p 367.72p 368.11p 354071
09/08/2016 375.16p 377.07p 370.01p 373.26p 470393
08/08/2016 371.54p 377.45p 366.20p 375.16p 755423
05/08/2016 356.85p 377.45p 356.85p 368.11p 1037013
04/08/2016 336.06p 351.32p 336.06p 346.55p 533576
03/08/2016 331.30p 338.92p 328.63p 335.87p 674233
02/08/2016 332.25p 335.24p 327.48p 327.48p 480529
01/08/2016 345.60p 347.13p 334.35p 334.35p 524262
29/07/2016 349.80p 349.80p 335.49p 341.59p 527530
28/07/2016 350.56p 351.89p 342.93p 343.88p 824564
27/07/2016 332.82p 349.61p 332.82p 342.74p 669542
26/07/2016 333.58p 337.08p 329.96p 332.44p 498005
25/07/2016 355.71p 356.85p 334.69p 335.30p 1381339
22/07/2016 363.91p 364.10p 358.95p 361.24p 449926
21/07/2016 365.44p 367.53p 359.45p 365.05p 427883
20/07/2016 361.62p 369.25p 358.57p 366.58p 517857
19/07/2016 378.02p 382.79p 361.14p 362.19p 1512301
18/07/2016 385.65p 395.38p 382.03p 382.03p 644621
15/07/2016 381.46p 385.08p 376.69p 384.13p 626019
14/07/2016 376.69p 381.27p 362.58p 380.12p 1514871
13/07/2016 407.40p 411.78p 371.02p 393.47p 677483
12/07/2016 399.96p 407.21p 398.62p 402.06p 671963
11/07/2016 402.44p 406.44p 393.47p 399.00p 515507
08/07/2016 396.72p 400.72p 390.91p 400.53p 486065
07/07/2016 402.25p 410.07p 396.33p 397.29p 618656
06/07/2016 407.40p 407.76p 395.57p 403.20p 749925
05/07/2016 411.97p 416.74p 401.67p 409.30p 1128593
04/07/2016 419.41p 425.52p 409.11p 411.97p 724467
01/07/2016 395.76p 416.93p 394.43p 415.22p 849136
30/06/2016 386.99p 402.25p 386.80p 395.95p 842364
29/06/2016 361.62p 386.80p 361.62p 384.70p 758197
28/06/2016 366.01p 367.72p 357.04p 358.57p 798223
27/06/2016 362.19p 374.40p 356.66p 358.00p 880562
24/06/2016 333.78p 380.31p 326.34p 370.01p 1055252
23/06/2016 371.16p 371.92p 356.66p 371.92p 490037
22/06/2016 363.53p 368.68p 357.61p 362.38p 452501
21/06/2016 375.93p 378.60p 357.81p 361.81p 527375
20/06/2016 362.58p 383.94p 362.58p 381.08p 766482
17/06/2016 351.32p 360.67p 349.43p 356.85p 857018
16/06/2016 353.99p 353.99p 347.70p 347.70p 770004
15/06/2016 354.95p 359.80p 352.08p 356.09p 557566
14/06/2016 357.43p 361.43p 351.51p 356.47p 529889
13/06/2016 366.58p 370.39p 362.61p 364.67p 450436
10/06/2016 377.64p 377.64p 370.01p 371.35p 292065
09/06/2016 385.27p 385.27p 367.53p 374.78p 494810
08/06/2016 373.26p 386.61p 373.26p 378.79p 573116
07/06/2016 366.77p 378.60p 366.77p 376.31p 530805
06/06/2016 371.16p 377.26p 362.55p 367.53p 739094
03/06/2016 374.97p 379.55p 371.92p 373.83p 322395
02/06/2016 371.35p 377.64p 365.44p 372.49p 514598
01/06/2016 367.72p 374.97p 364.29p 374.59p 633615
31/05/2016 381.65p 381.65p 362.77p 371.73p 1001151
27/05/2016 385.27p 385.27p 373.26p 378.60p 571106
26/05/2016 387.56p 395.76p 380.88p 382.79p 530084
25/05/2016 384.13p 391.87p 384.13p 389.66p 447414
24/05/2016 400.53p 401.87p 385.65p 387.94p 667120
23/05/2016 400.34p 404.92p 394.71p 398.43p 409875
20/05/2016 401.87p 405.87p 394.05p 398.24p 458257
19/05/2016 411.78p 411.78p 394.43p 400.15p 872795
18/05/2016 408.35p 413.50p 405.68p 410.07p 633989
17/05/2016 400.91p 417.89p 396.60p 411.40p 899738
16/05/2016 390.04p 403.58p 388.51p 400.15p 471878
13/05/2016 392.52p 394.05p 380.88p 389.09p 506093
12/05/2016 395.38p 408.73p 390.04p 397.48p 447373
11/05/2016 386.23p 397.10p 382.98p 395.38p 576227
10/05/2016 382.98p 384.32p 375.93p 383.75p 630782
09/05/2016 393.66p 394.62p 376.88p 377.64p 566975
06/05/2016 391.38p 396.91p 384.13p 390.42p 376142
05/05/2016 392.90p 400.48p 389.66p 391.76p 461179
04/05/2016 398.43p 401.29p 390.42p 392.52p 506010
03/05/2016 427.04p 427.42p 400.53p 403.01p 772910
29/04/2016 437.15p 442.49p 426.28p 427.04p 690002
28/04/2016 421.89p 442.11p 421.89p 441.54p 1080089
27/04/2016 408.35p 427.61p 408.16p 426.66p 606014
26/04/2016 409.88p 414.45p 406.25p 410.83p 678908
25/04/2016 405.87p 412.36p 399.00p 409.11p 565506
22/04/2016 403.01p 408.18p 398.43p 406.63p 483694
21/04/2016 391.95p 409.49p 390.04p 405.11p 739107
20/04/2016 380.88p 390.80p 378.98p 390.80p 720563
19/04/2016 380.69p 390.17p 378.41p 385.46p 515157
18/04/2016 381.46p 385.84p 374.32p 382.79p 716646
15/04/2016 400.91p 403.96p 382.79p 386.80p 679461
14/04/2016 387.75p 406.44p 381.63p 400.34p 693595
13/04/2016 385.27p 389.66p 378.21p 389.66p 898654
12/04/2016 379.17p 381.75p 373.64p 380.50p 632210
11/04/2016 377.64p 381.65p 372.30p 379.74p 489967
08/04/2016 373.07p 380.69p 369.82p 380.69p 388646
07/04/2016 377.07p 378.79p 369.44p 371.92p 546655
06/04/2016 376.12p 379.36p 370.39p 376.50p 374180
05/04/2016 367.72p 379.30p 366.77p 371.92p 583218
04/04/2016 379.74p 379.74p 371.35p 374.21p 433747
01/04/2016 380.69p 390.61p 376.12p 379.55p 773985
31/03/2016 385.65p 385.65p 378.79p 381.46p 905818
30/03/2016 385.27p 399.77p 384.89p 385.27p 706774
29/03/2016 397.10p 397.10p 379.48p 382.22p 590883
24/03/2016 385.65p 394.43p 380.50p 392.90p 549789
23/03/2016 392.71p 398.24p 391.01p 393.66p 956565
22/03/2016 395.57p 408.35p 391.57p 396.72p 1157906
21/03/2016 389.66p 393.28p 380.88p 393.28p 690587
18/03/2016 383.94p 398.62p 383.94p 390.99p 1573799
17/03/2016 389.09p 394.62p 374.40p 387.94p 1412955
16/03/2016 370.01p 391.02p 365.25p 390.04p 1167035
15/03/2016 375.16p 375.16p 357.95p 365.25p 2078600
14/03/2016 373.64p 378.79p 366.20p 375.35p 618240
11/03/2016 366.77p 374.17p 364.29p 369.82p 653521
10/03/2016 368.11p 393.28p 361.08p 373.26p 1377300
09/03/2016 333.01p 366.39p 329.96p 366.39p 4870309
08/03/2016 326.91p 331.68p 322.33p 323.48p 940209
07/03/2016 328.24p 337.59p 326.04p 326.15p 714501
04/03/2016 329.01p 337.40p 328.24p 331.87p 667085
03/03/2016 318.33p 333.01p 318.14p 328.05p 593118
02/03/2016 320.81p 324.24p 315.66p 316.61p 1779575
01/03/2016 313.37p 320.04p 310.70p 320.04p 812145

*Close Price adjusted for both dividends and splits