Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
11/01/2018 431.43p 449.36p 429.90p 442.87p 1119346
10/01/2018 435.24p 437.91p 429.14p 431.81p 551047
09/01/2018 437.91p 439.82p 432.95p 432.95p 636340
08/01/2018 428.38p 437.53p 425.86p 436.01p 537048
05/01/2018 425.71p 429.52p 420.75p 428.76p 724773
04/01/2018 422.27p 430.67p 418.46p 427.61p 1228651
03/01/2018 400.53p 417.70p 400.15p 417.70p 962003
02/01/2018 410.45p 418.08p 394.05p 401.29p 746942
29/12/2017 414.26p 415.04p 407.78p 407.78p 167437
28/12/2017 415.03p 418.65p 410.83p 413.69p 469944
27/12/2017 423.61p 427.99p 412.93p 413.69p 734871
22/12/2017 407.40p 418.84p 407.40p 415.03p 352870
21/12/2017 399.96p 412.55p 398.62p 408.54p 796065
20/12/2017 392.90p 401.87p 388.13p 399.00p 747229
19/12/2017 400.72p 408.92p 398.62p 399.00p 607648
18/12/2017 402.82p 414.83p 400.34p 402.06p 686042
15/12/2017 400.15p 405.11p 396.52p 402.25p 765608
14/12/2017 401.87p 403.77p 394.62p 399.58p 1225206
13/12/2017 413.88p 415.98p 400.72p 402.06p 697072
12/12/2017 412.93p 426.09p 411.21p 414.64p 885781
11/12/2017 405.30p 412.16p 399.77p 411.21p 402696
08/12/2017 400.91p 403.39p 397.48p 403.39p 305640
07/12/2017 399.77p 403.01p 394.24p 400.34p 706816
06/12/2017 403.39p 407.97p 399.39p 401.29p 442237
05/12/2017 406.82p 409.11p 394.05p 405.11p 783325
04/12/2017 425.52p 425.52p 407.40p 409.49p 397020
01/12/2017 403.20p 420.75p 402.06p 415.60p 709881
30/11/2017 399.00p 411.02p 399.00p 403.39p 529605
29/11/2017 399.96p 403.58p 394.43p 399.19p 402931
28/11/2017 400.53p 405.30p 399.19p 399.77p 550127
27/11/2017 410.07p 411.12p 399.58p 399.96p 580160
24/11/2017 420.94p 422.27p 408.16p 408.54p 529256
23/11/2017 419.22p 423.80p 416.36p 420.94p 450944
22/11/2017 410.64p 419.79p 406.82p 419.79p 940829
21/11/2017 406.25p 416.36p 401.87p 408.54p 1897034
20/11/2017 395.38p 397.67p 392.14p 394.43p 579499
17/11/2017 390.80p 398.81p 389.85p 395.76p 637503
16/11/2017 387.18p 391.95p 386.72p 390.80p 544568
15/11/2017 399.96p 400.53p 382.03p 385.27p 1207107
14/11/2017 407.40p 410.45p 399.77p 400.72p 1117252
13/11/2017 413.69p 415.79p 407.40p 408.35p 453928
10/11/2017 418.65p 418.65p 413.12p 413.88p 463158
09/11/2017 420.37p 421.70p 413.12p 416.74p 2365078
08/11/2017 416.93p 423.61p 416.93p 418.84p 739366
07/11/2017 426.47p 430.93p 416.99p 418.08p 951965
06/11/2017 416.93p 428.76p 416.93p 423.80p 789519
03/11/2017 416.36p 419.41p 412.55p 415.03p 681892
02/11/2017 416.17p 418.08p 403.77p 416.74p 1326728
01/11/2017 408.16p 427.04p 406.06p 416.93p 1915836
31/10/2017 407.97p 419.22p 403.20p 403.20p 869390
30/10/2017 404.15p 411.40p 399.77p 410.26p 607222
27/10/2017 398.43p 403.58p 392.52p 403.20p 895569
26/10/2017 393.09p 399.39p 391.57p 395.95p 843960
25/10/2017 387.18p 393.66p 387.18p 392.71p 1095051
24/10/2017 380.31p 390.42p 379.76p 388.90p 738267
23/10/2017 374.40p 385.08p 371.41p 382.79p 867779
20/10/2017 372.49p 374.97p 368.68p 373.07p 777923
19/10/2017 368.11p 375.35p 366.58p 370.01p 474834
18/10/2017 369.44p 370.59p 366.01p 367.92p 382753
17/10/2017 364.48p 371.16p 364.48p 368.11p 483810
16/10/2017 376.69p 377.07p 369.06p 369.44p 2358102
13/10/2017 368.87p 380.12p 366.39p 374.78p 594108
12/10/2017 372.68p 375.35p 369.25p 372.30p 416556
11/10/2017 374.78p 379.17p 370.59p 372.49p 626583
10/10/2017 369.44p 374.02p 367.92p 371.73p 275767
09/10/2017 370.78p 372.11p 362.38p 368.11p 587926
06/10/2017 372.11p 380.31p 362.96p 370.78p 960366
05/10/2017 360.10p 374.02p 357.62p 372.30p 503994
04/10/2017 358.19p 369.63p 352.28p 361.62p 672778
03/10/2017 357.43p 359.14p 352.08p 358.57p 341527
02/10/2017 366.96p 367.72p 353.80p 356.28p 572591
29/09/2017 368.87p 371.35p 362.38p 365.25p 386233
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

*Close Price adjusted for both dividends and splits