Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/02/2016 305.74p 313.56p 305.74p 312.60p 372690
26/02/2016 303.07p 313.94p 302.88p 311.65p 614905
25/02/2016 304.02p 310.89p 298.30p 300.21p 279129
24/02/2016 296.58p 305.16p 294.68p 300.59p 410652
23/02/2016 309.17p 316.99p 300.21p 301.35p 588902
22/02/2016 293.53p 315.47p 293.53p 307.84p 548667
19/02/2016 298.11p 303.64p 293.53p 296.39p 575553
18/02/2016 300.78p 308.41p 296.39p 301.92p 700624
17/02/2016 289.34p 300.21p 287.33p 297.16p 838002
16/02/2016 294.87p 300.40p 288.38p 290.10p 557617
15/02/2016 287.05p 301.80p 284.19p 291.81p 794548
12/02/2016 273.70p 286.09p 262.06p 283.42p 843673
11/02/2016 262.06p 268.93p 255.58p 267.78p 677209
10/02/2016 261.30p 263.40p 255.39p 260.54p 843502
09/02/2016 266.26p 271.60p 255.77p 258.63p 671736
08/02/2016 271.41p 274.27p 265.30p 268.93p 786004
05/02/2016 270.83p 274.46p 267.40p 267.59p 512719
04/02/2016 264.92p 271.03p 262.06p 270.26p 573591
03/02/2016 259.96p 265.68p 250.24p 259.77p 520851
02/02/2016 264.16p 265.88p 257.10p 263.78p 578219
01/02/2016 273.50p 275.42p 262.63p 267.02p 569500
29/01/2016 274.27p 274.27p 265.68p 271.22p 578015
28/01/2016 258.82p 272.17p 257.29p 267.97p 975440
27/01/2016 259.20p 263.40p 254.24p 260.54p 670076
26/01/2016 253.86p 261.30p 247.37p 260.73p 673468
25/01/2016 258.82p 259.20p 250.81p 255.58p 520700
22/01/2016 251.38p 255.58p 247.37p 254.62p 969046
21/01/2016 244.13p 246.80p 238.41p 245.47p 624418
20/01/2016 241.84p 247.76p 237.84p 242.61p 833788
19/01/2016 250.81p 261.49p 246.04p 246.99p 802709
18/01/2016 251.00p 251.57p 243.18p 245.28p 565852
15/01/2016 262.63p 262.63p 249.09p 250.43p 737157
14/01/2016 251.19p 263.21p 244.51p 262.82p 837328
13/01/2016 243.75p 255.19p 242.42p 250.24p 2560376
12/01/2016 255.96p 256.15p 242.99p 244.70p 1363125
11/01/2016 259.39p 263.97p 253.86p 256.72p 570339
08/01/2016 274.84p 276.75p 260.15p 262.82p 769170
07/01/2016 271.79p 274.71p 263.97p 269.88p 834007
06/01/2016 286.67p 288.00p 277.51p 279.99p 752865
05/01/2016 310.89p 310.89p 289.91p 295.06p 697691
04/01/2016 321.76p 327.48p 304.17p 305.93p 1055464
31/12/2015 304.21p 304.59p 300.21p 300.78p 44928
30/12/2015 301.54p 306.12p 298.68p 302.11p 249394
29/12/2015 301.92p 306.50p 298.00p 304.59p 410818
24/12/2015 296.96p 304.97p 295.25p 302.11p 188291
23/12/2015 279.61p 297.16p 274.08p 292.58p 936773
22/12/2015 267.78p 276.94p 267.21p 274.84p 598157
21/12/2015 260.54p 270.64p 259.60p 264.16p 301377
18/12/2015 265.30p 268.74p 260.34p 263.97p 614928
17/12/2015 270.83p 271.22p 262.06p 263.01p 555610
16/12/2015 264.92p 270.07p 258.82p 265.68p 489388
15/12/2015 255.58p 264.73p 255.58p 261.68p 321525
14/12/2015 266.07p 266.07p 254.81p 255.00p 532553
11/12/2015 274.08p 274.08p 263.01p 264.16p 623041
10/12/2015 266.45p 275.22p 266.26p 271.98p 719703
09/12/2015 264.92p 273.12p 262.63p 267.02p 840739
08/12/2015 268.16p 272.17p 262.06p 263.21p 1197877
07/12/2015 268.93p 272.55p 263.97p 265.88p 534556
04/12/2015 278.46p 282.28p 266.83p 274.46p 806338
03/12/2015 276.17p 280.37p 272.74p 275.22p 544013
02/12/2015 278.46p 278.46p 271.98p 276.17p 349786
01/12/2015 271.79p 278.46p 271.79p 278.27p 425443
30/11/2015 274.46p 278.32p 270.07p 273.70p 408078
27/11/2015 275.79p 279.23p 275.60p 276.75p 232032
26/11/2015 277.32p 279.61p 274.27p 278.65p 415638
25/11/2015 273.70p 277.28p 268.26p 274.65p 540055
24/11/2015 272.36p 272.36p 266.26p 270.07p 676453
23/11/2015 272.74p 275.79p 267.21p 272.17p 306544
20/11/2015 276.56p 277.13p 271.41p 273.89p 395016
19/11/2015 286.28p 287.81p 277.42p 279.99p 386334
18/11/2015 277.13p 284.99p 277.13p 282.66p 583033
17/11/2015 275.60p 281.90p 272.74p 279.23p 660092
16/11/2015 267.21p 278.46p 267.21p 271.22p 328258
13/11/2015 277.32p 281.71p 270.07p 272.55p 395000
12/11/2015 288.00p 289.14p 278.36p 279.80p 446310
11/11/2015 291.24p 292.96p 285.90p 290.10p 397546
10/11/2015 289.91p 291.43p 280.94p 289.34p 656673
09/11/2015 295.06p 301.92p 293.53p 294.48p 469301
06/11/2015 294.29p 296.95p 290.29p 293.72p 478108
05/11/2015 304.97p 304.97p 291.81p 295.82p 564065
04/11/2015 302.88p 309.55p 301.73p 301.92p 584222
03/11/2015 291.81p 301.35p 291.81p 299.25p 804752
02/11/2015 283.99p 290.67p 283.99p 288.76p 427852
30/10/2015 288.19p 288.57p 283.23p 286.09p 407105
29/10/2015 289.53p 289.72p 283.04p 286.09p 388231
28/10/2015 276.17p 291.05p 275.22p 287.62p 674180
27/10/2015 285.90p 287.81p 276.17p 276.17p 466869
26/10/2015 289.91p 291.05p 286.28p 289.34p 637326
23/10/2015 293.53p 297.54p 290.10p 293.91p 256137
22/10/2015 290.10p 296.58p 290.10p 293.15p 303307
21/10/2015 290.86p 295.63p 287.43p 291.81p 459189
20/10/2015 288.19p 289.72p 282.21p 288.57p 402130
19/10/2015 299.06p 299.06p 286.47p 288.76p 509708
16/10/2015 300.78p 308.22p 295.82p 297.16p 656423
15/10/2015 298.11p 305.36p 298.11p 300.02p 380809
14/10/2015 296.96p 302.11p 292.39p 297.16p 379037
13/10/2015 304.59p 304.59p 295.25p 297.35p 977809
12/10/2015 311.08p 312.99p 302.69p 304.59p 494268
09/10/2015 307.26p 315.27p 306.88p 310.12p 510487
08/10/2015 307.45p 308.22p 301.16p 302.11p 697936
07/10/2015 303.64p 314.70p 303.64p 305.17p 802644
06/10/2015 297.16p 303.45p 292.58p 301.16p 712154
05/10/2015 286.86p 295.44p 277.41p 293.91p 796347
02/10/2015 275.79p 281.32p 272.93p 280.56p 848757
01/10/2015 271.79p 276.37p 270.83p 272.36p 994663
30/09/2015 274.65p 274.65p 264.35p 267.02p 515668
29/09/2015 263.21p 272.17p 263.21p 267.21p 412036
28/09/2015 270.64p 273.70p 267.02p 267.02p 371260
25/09/2015 272.55p 272.55p 267.97p 271.79p 310846
24/09/2015 267.40p 268.16p 264.92p 267.40p 280955
23/09/2015 267.02p 270.64p 265.30p 267.59p 316691
22/09/2015 264.92p 267.06p 263.01p 265.49p 344407
21/09/2015 271.41p 273.89p 262.82p 266.07p 498411
18/09/2015 278.46p 280.75p 273.50p 274.27p 625311
17/09/2015 272.55p 280.37p 272.36p 278.08p 498569
16/09/2015 269.31p 272.74p 264.35p 272.74p 319921
15/09/2015 262.82p 267.21p 257.87p 265.88p 329220
14/09/2015 264.92p 267.21p 259.39p 261.49p 332573
11/09/2015 263.97p 267.78p 261.68p 263.21p 435118
10/09/2015 267.97p 268.16p 262.06p 265.30p 614750
09/09/2015 274.08p 274.08p 269.69p 272.17p 936786
08/09/2015 260.92p 269.31p 260.54p 267.97p 484682
07/09/2015 269.69p 272.74p 260.34p 262.25p 648819
04/09/2015 276.56p 276.56p 266.26p 268.16p 818732
03/09/2015 274.27p 281.71p 271.03p 278.85p 477235
02/09/2015 275.22p 278.85p 270.07p 271.41p 1322841
01/09/2015 286.09p 288.38p 276.17p 276.94p 2235298
28/08/2015 284.76p 294.48p 282.28p 289.14p 1023441
27/08/2015 268.93p 284.57p 268.93p 283.99p 715108
26/08/2015 262.06p 272.17p 261.82p 265.88p 670287
25/08/2015 265.49p 276.60p 265.49p 266.26p 689177
24/08/2015 266.26p 275.79p 263.21p 263.59p 1061279
21/08/2015 275.41p 280.41p 274.27p 277.51p 554586
20/08/2015 271.98p 282.61p 266.45p 280.75p 1088857
19/08/2015 280.18p 280.18p 267.92p 275.22p 1028316
18/08/2015 293.72p 293.72p 264.54p 273.12p 1082898
17/08/2015 295.82p 295.82p 287.43p 294.48p 395984
14/08/2015 293.91p 294.10p 289.91p 292.58p 420864
13/08/2015 292.01p 293.72p 288.76p 291.24p 446854
12/08/2015 288.19p 295.79p 285.52p 289.91p 1103739
11/08/2015 298.87p 304.78p 291.43p 292.01p 542043
10/08/2015 300.02p 300.02p 292.20p 297.92p 350035
07/08/2015 304.59p 308.03p 301.88p 302.11p 394128
06/08/2015 305.93p 305.93p 295.63p 300.21p 453054
05/08/2015 307.07p 308.60p 303.83p 306.31p 514050
04/08/2015 309.55p 311.84p 305.17p 307.84p 538188
03/08/2015 305.55p 314.70p 300.78p 309.36p 594862
31/07/2015 312.79p 313.37p 301.35p 307.84p 524497
30/07/2015 311.46p 316.99p 309.74p 312.03p 835748
29/07/2015 304.21p 314.32p 304.21p 312.60p 583593
28/07/2015 308.98p 312.79p 300.97p 305.55p 769351
27/07/2015 314.70p 314.70p 305.05p 305.55p 541776
24/07/2015 315.66p 324.05p 314.70p 316.80p 672261
23/07/2015 322.90p 324.52p 309.74p 312.79p 822879
22/07/2015 329.20p 331.49p 323.71p 324.62p 483738
21/07/2015 331.10p 334.54p 329.39p 332.44p 261661
20/07/2015 330.34p 333.97p 328.63p 331.10p 219954
17/07/2015 334.92p 342.36p 330.72p 331.87p 391497
16/07/2015 323.67p 341.40p 322.52p 335.68p 717770
15/07/2015 324.43p 326.68p 315.85p 322.33p 584862
14/07/2015 320.23p 325.76p 315.85p 325.38p 317784
13/07/2015 323.67p 323.67p 316.99p 320.81p 332037
10/07/2015 324.24p 327.29p 318.14p 319.85p 431606
09/07/2015 319.09p 323.48p 314.70p 322.52p 398204
08/07/2015 317.18p 320.23p 314.70p 316.99p 632231
07/07/2015 314.13p 316.21p 308.79p 308.98p 588293
06/07/2015 315.27p 316.80p 311.08p 315.08p 369828
03/07/2015 327.29p 327.29p 320.42p 321.57p 220982
02/07/2015 317.56p 327.10p 315.27p 325.96p 381913
01/07/2015 324.24p 329.58p 317.56p 317.56p 552037
30/06/2015 322.71p 327.10p 318.71p 323.86p 482093
29/06/2015 326.15p 327.86p 319.09p 325.96p 770631
26/06/2015 336.25p 337.78p 328.82p 328.82p 639166
25/06/2015 338.54p 345.60p 334.73p 339.12p 1026362
24/06/2015 342.17p 344.27p 338.16p 342.93p 426680
23/06/2015 337.59p 342.74p 336.64p 340.45p 350408
22/06/2015 339.50p 339.69p 334.40p 338.35p 305467
19/06/2015 341.40p 342.74p 334.73p 335.68p 823884
18/06/2015 343.31p 348.65p 341.02p 343.50p 335422
17/06/2015 349.61p 350.56p 342.74p 345.60p 382243
16/06/2015 352.66p 352.66p 340.83p 345.41p 618377
15/06/2015 352.47p 358.19p 350.37p 352.08p 541204
12/06/2015 360.48p 361.81p 353.99p 357.43p 557168
11/06/2015 360.29p 364.31p 355.33p 360.10p 563131
10/06/2015 354.95p 362.96p 350.18p 353.04p 1005469
09/06/2015 347.70p 354.37p 343.50p 346.55p 642201
08/06/2015 352.49p 352.49p 344.88p 349.63p 570248
05/06/2015 343.92p 353.44p 342.78p 349.44p 565794
04/06/2015 346.40p 351.16p 343.54p 348.68p 706142
03/06/2015 341.83p 347.35p 333.08p 346.40p 736814
02/06/2015 337.07p 348.49p 334.98p 340.50p 891947
01/06/2015 330.41p 334.03p 326.60p 327.37p 511865
29/05/2015 324.13p 326.03p 320.70p 322.80p 417808
28/05/2015 322.42p 327.56p 317.66p 323.94p 377650
27/05/2015 320.32p 323.56p 316.71p 320.32p 335868
26/05/2015 324.51p 338.28p 319.18p 322.99p 489983
22/05/2015 338.02p 340.69p 327.94p 328.89p 388885
21/05/2015 332.50p 338.02p 332.31p 334.41p 312440
20/05/2015 333.08p 333.08p 326.99p 331.55p 468984
19/05/2015 339.55p 341.45p 328.89p 330.79p 433762

*Close Price adjusted for both dividends and splits