Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/05/2015 348.30p 349.25p 338.79p 341.07p 486330
15/05/2015 353.82p 355.72p 349.06p 349.25p 983665
14/05/2015 354.96p 358.58p 350.01p 354.20p 313749
13/05/2015 357.82p 360.86p 352.30p 353.82p 886677
12/05/2015 354.39p 355.34p 348.03p 354.39p 876903
11/05/2015 359.91p 363.72p 357.25p 357.82p 1526206
08/05/2015 351.92p 362.20p 351.16p 356.68p 1581715
07/05/2015 341.83p 350.01p 341.64p 347.92p 623435
06/05/2015 346.21p 351.73p 340.57p 347.92p 575083
05/05/2015 350.01p 351.77p 343.35p 343.35p 471957
01/05/2015 334.60p 348.68p 334.60p 344.50p 230168
30/04/2015 339.74p 349.06p 335.32p 339.55p 647034
29/04/2015 338.98p 341.83p 335.17p 339.74p 439034
28/04/2015 338.40p 344.69p 336.31p 342.02p 541987
27/04/2015 345.83p 345.83p 332.89p 342.21p 561723
24/04/2015 345.07p 349.25p 341.26p 342.40p 499293
23/04/2015 337.83p 344.31p 332.31p 342.02p 532936
22/04/2015 336.50p 337.07p 324.32p 334.41p 562748
21/04/2015 344.11p 344.11p 335.17p 339.17p 395586
20/04/2015 337.45p 342.21p 336.31p 340.88p 521275
17/04/2015 342.21p 342.21p 331.55p 339.93p 904400
16/04/2015 342.59p 344.11p 337.72p 339.93p 735542
15/04/2015 329.27p 341.64p 328.08p 339.17p 938211
14/04/2015 323.56p 330.60p 321.08p 327.37p 1306257
13/04/2015 326.03p 329.08p 322.42p 323.56p 459018
10/04/2015 322.80p 323.75p 318.28p 323.56p 898961
09/04/2015 325.65p 325.65p 316.52p 320.51p 965483
08/04/2015 328.13p 331.74p 318.42p 322.42p 3785170
07/04/2015 301.86p 326.22p 301.86p 323.56p 1051398
02/04/2015 302.81p 306.24p 298.84p 303.38p 481332
01/04/2015 307.57p 307.95p 295.96p 300.53p 1048593
31/03/2015 308.33p 308.90p 298.23p 299.01p 631479
30/03/2015 312.33p 312.71p 303.96p 307.38p 653016
27/03/2015 312.33p 312.33p 303.00p 308.90p 917029
26/03/2015 304.72p 313.09p 303.00p 310.24p 1120706
25/03/2015 301.29p 310.24p 301.29p 308.14p 710170
24/03/2015 307.76p 307.76p 299.58p 303.96p 974706
23/03/2015 301.86p 311.76p 298.44p 309.47p 1511056
20/03/2015 295.01p 302.05p 286.25p 300.53p 2428788
19/03/2015 290.63p 295.01p 282.64p 292.15p 928114
18/03/2015 293.11p 298.78p 285.49p 288.92p 1845864
17/03/2015 289.87p 292.92p 285.68p 292.92p 1810312
16/03/2015 292.15p 295.04p 285.49p 286.83p 1377030
13/03/2015 306.24p 307.19p 286.83p 289.49p 1478861
12/03/2015 291.20p 307.19p 290.56p 306.81p 2574844
11/03/2015 289.30p 298.44p 268.84p 295.01p 7547731
10/03/2015 376.85p 376.85p 348.30p 349.06p 1563392
09/03/2015 374.95p 381.61p 373.24p 377.04p 592441
06/03/2015 365.43p 377.42p 365.43p 377.42p 731957
05/03/2015 364.67p 373.62p 364.67p 369.43p 511765
04/03/2015 370.95p 384.65p 361.05p 365.24p 963529
03/03/2015 369.43p 375.90p 368.10p 372.66p 637450
02/03/2015 382.37p 386.56p 369.43p 371.52p 800514
27/02/2015 380.66p 389.41p 375.14p 387.32p 813178
26/02/2015 393.79p 394.93p 379.90p 381.42p 860047
25/02/2015 398.74p 399.69p 386.94p 393.03p 1071430
24/02/2015 379.52p 393.98p 379.52p 390.75p 639184
23/02/2015 397.79p 397.79p 378.94p 382.56p 973486
20/02/2015 380.85p 397.03p 380.85p 395.12p 1537337
19/02/2015 387.32p 389.60p 375.14p 376.28p 589548
18/02/2015 383.70p 392.92p 380.66p 387.51p 665955
17/02/2015 389.98p 390.75p 379.71p 385.42p 685568
16/02/2015 383.89p 391.32p 377.57p 387.89p 487667
13/02/2015 379.14p 395.88p 379.14p 388.27p 1468626
12/02/2015 363.53p 382.18p 363.53p 380.09p 722813
11/02/2015 391.51p 391.51p 363.34p 372.85p 1038585
10/02/2015 393.79p 398.17p 380.62p 388.27p 727247
09/02/2015 389.03p 398.36p 385.99p 396.46p 1110667
06/02/2015 392.65p 397.98p 385.99p 391.13p 1127847
05/02/2015 376.85p 395.88p 374.38p 390.94p 1103297
04/02/2015 389.98p 390.36p 375.91p 382.18p 844356
03/02/2015 380.28p 388.46p 375.14p 387.89p 2314734
02/02/2015 365.05p 377.99p 365.05p 374.95p 1351014
30/01/2015 350.97p 370.00p 349.06p 365.43p 1248770
29/01/2015 342.40p 357.63p 338.40p 352.11p 1491064
28/01/2015 342.59p 347.92p 331.17p 344.88p 925211
27/01/2015 339.93p 343.35p 329.27p 337.45p 808863
26/01/2015 330.60p 339.74p 323.75p 338.40p 1641495
23/01/2015 348.68p 349.82p 330.60p 339.74p 1194194
22/01/2015 350.01p 353.63p 343.92p 344.50p 811892
21/01/2015 347.92p 351.21p 340.88p 346.40p 857546
20/01/2015 346.40p 354.39p 341.07p 345.83p 1482200
19/01/2015 342.40p 349.82p 330.60p 347.73p 1390117
16/01/2015 322.42p 342.02p 322.23p 339.74p 1821418
15/01/2015 316.90p 327.56p 314.23p 324.89p 1117254
14/01/2015 304.53p 318.80p 304.53p 311.38p 1251239
13/01/2015 302.24p 317.47p 299.96p 313.47p 1330778
12/01/2015 318.61p 322.87p 302.62p 305.67p 1155058
09/01/2015 324.32p 326.41p 315.95p 319.37p 750422
08/01/2015 325.46p 328.89p 322.04p 326.41p 1651515
07/01/2015 330.98p 334.98p 319.94p 322.99p 1378251
06/01/2015 334.79p 338.60p 324.32p 330.98p 810147
05/01/2015 345.07p 352.68p 331.93p 334.03p 838155
02/01/2015 338.79p 352.87p 338.79p 344.88p 447593
31/12/2014 338.98p 342.78p 337.64p 339.74p 151723
30/12/2014 348.11p 351.16p 339.36p 339.93p 468975
29/12/2014 351.16p 352.11p 341.64p 349.63p 441369
24/12/2014 347.73p 350.59p 338.06p 348.87p 187811
23/12/2014 334.60p 345.26p 332.12p 342.40p 552925
22/12/2014 339.55p 347.35p 331.36p 333.08p 793922
19/12/2014 324.32p 340.31p 320.32p 339.36p 2973364
18/12/2014 320.51p 329.46p 313.47p 325.27p 2309952
17/12/2014 309.47p 318.23p 306.05p 315.76p 2593357
16/12/2014 304.53p 315.18p 299.58p 315.18p 2095322
15/12/2014 304.15p 315.95p 304.15p 306.24p 1359672
12/12/2014 310.24p 311.38p 301.86p 304.34p 1448877
11/12/2014 316.71p 321.08p 303.96p 313.09p 1454248
10/12/2014 322.61p 326.41p 314.04p 316.52p 1474697
09/12/2014 319.37p 327.37p 312.52p 321.47p 1560796
08/12/2014 328.13p 328.13p 315.38p 319.75p 3734060
05/12/2014 320.70p 323.56p 316.33p 319.37p 1374268
04/12/2014 317.09p 321.08p 308.90p 316.90p 1218292
03/12/2014 316.90p 320.51p 312.33p 318.80p 1149332
02/12/2014 307.76p 318.23p 305.67p 317.09p 1130133
01/12/2014 304.72p 318.42p 295.77p 304.15p 1977971
28/11/2014 314.42p 319.37p 300.71p 309.28p 1830706
27/11/2014 328.51p 333.84p 316.71p 318.23p 1937870
26/11/2014 338.40p 338.98p 329.27p 330.60p 934066
25/11/2014 342.59p 343.16p 335.93p 336.31p 794413
24/11/2014 349.82p 351.73p 342.02p 342.40p 723466
21/11/2014 343.16p 360.48p 343.16p 349.63p 1478640
20/11/2014 342.59p 348.15p 332.31p 344.88p 933953
19/11/2014 354.01p 355.34p 340.69p 342.97p 1189385
18/11/2014 345.64p 358.58p 343.58p 356.49p 1569074
17/11/2014 350.40p 353.63p 341.26p 345.83p 1214640
14/11/2014 343.35p 358.39p 335.93p 352.87p 1438227
13/11/2014 352.87p 353.06p 337.45p 343.92p 980088
12/11/2014 347.92p 355.72p 343.35p 349.25p 1838616
11/11/2014 340.31p 352.41p 328.70p 350.01p 2880814
10/11/2014 339.74p 341.72p 320.13p 336.88p 3270857
07/11/2014 291.39p 303.96p 289.30p 300.53p 1943669
06/11/2014 285.11p 291.77p 282.07p 290.44p 1160002
05/11/2014 278.26p 288.35p 272.93p 285.49p 1853322
04/11/2014 279.78p 279.78p 268.36p 272.55p 1885241
03/11/2014 277.69p 289.87p 274.49p 282.26p 1351101
31/10/2014 289.11p 289.11p 269.89p 276.17p 1836708
30/10/2014 295.77p 299.58p 281.69p 283.02p 1118519
29/10/2014 294.44p 298.25p 289.11p 294.25p 1010618
28/10/2014 291.77p 295.96p 288.73p 291.39p 728866
27/10/2014 294.82p 296.15p 286.83p 287.78p 990659
24/10/2014 300.34p 303.00p 289.30p 289.49p 761957
23/10/2014 296.15p 304.15p 291.39p 300.72p 1217416
22/10/2014 307.57p 311.23p 298.31p 299.58p 1460986
21/10/2014 297.86p 310.05p 296.91p 306.81p 1460638
20/10/2014 308.71p 311.38p 297.86p 297.86p 948210
17/10/2014 296.15p 311.24p 296.15p 310.24p 1647741
16/10/2014 296.72p 304.53p 289.10p 295.01p 2366460
15/10/2014 306.24p 308.07p 291.77p 296.15p 2841362
14/10/2014 310.81p 314.04p 304.15p 306.24p 1418690
13/10/2014 316.33p 319.94p 309.67p 312.71p 1182358
10/10/2014 327.37p 327.37p 307.38p 318.23p 2781352
09/10/2014 343.16p 346.21p 329.84p 329.84p 1055093
08/10/2014 350.21p 350.55p 326.03p 337.07p 2452324
07/10/2014 380.66p 386.94p 349.25p 349.25p 4044508
06/10/2014 335.36p 346.59p 332.12p 342.40p 1077848
03/10/2014 331.36p 337.83p 330.03p 334.41p 763293
02/10/2014 327.75p 330.03p 318.99p 326.41p 1149949
01/10/2014 336.88p 337.42p 326.22p 326.60p 1017690
30/09/2014 342.59p 346.78p 335.93p 335.93p 842499
29/09/2014 346.40p 347.16p 338.79p 340.12p 625912
26/09/2014 347.16p 350.81p 335.74p 348.11p 829873
25/09/2014 352.11p 361.63p 348.30p 350.21p 971853
24/09/2014 342.21p 344.11p 337.26p 344.11p 459995
23/09/2014 341.64p 342.02p 337.07p 341.45p 561739
22/09/2014 350.40p 350.40p 338.60p 340.12p 531637
19/09/2014 351.35p 359.34p 346.97p 353.82p 1187559
18/09/2014 353.06p 353.06p 343.73p 350.01p 825934
17/09/2014 342.21p 353.44p 339.36p 351.16p 935572
16/09/2014 334.03p 338.79p 331.74p 338.79p 865128
15/09/2014 334.03p 337.07p 332.89p 334.41p 321705
12/09/2014 335.36p 338.02p 332.89p 335.36p 496044
11/09/2014 339.36p 339.55p 331.55p 335.55p 1271681
10/09/2014 333.08p 342.21p 332.50p 338.02p 647094
09/09/2014 333.46p 338.98p 333.46p 334.98p 799196
08/09/2014 334.03p 337.00p 330.98p 333.27p 974329
05/09/2014 334.79p 337.64p 330.64p 334.98p 614412
04/09/2014 337.45p 337.83p 333.08p 335.36p 804500
03/09/2014 345.45p 345.45p 336.31p 338.02p 604637
02/09/2014 348.30p 357.25p 336.12p 342.59p 1163244
01/09/2014 344.50p 351.35p 344.50p 346.40p 499627
29/08/2014 348.87p 348.87p 337.26p 341.83p 803405
28/08/2014 360.67p 362.08p 345.26p 345.26p 671863
27/08/2014 361.82p 367.14p 356.87p 362.58p 506230
26/08/2014 344.50p 363.53p 344.50p 363.34p 799207
22/08/2014 351.16p 352.11p 345.26p 347.35p 422210
21/08/2014 348.49p 352.87p 346.21p 349.06p 481092
20/08/2014 359.72p 359.72p 346.78p 348.30p 557006
19/08/2014 354.96p 357.86p 339.55p 356.49p 1037998
18/08/2014 345.64p 357.06p 343.35p 356.68p 800857
15/08/2014 340.31p 348.30p 339.17p 341.83p 560730
14/08/2014 341.26p 344.11p 337.45p 340.12p 385109
13/08/2014 338.98p 341.07p 334.03p 339.93p 434281
12/08/2014 337.64p 340.31p 333.84p 337.07p 323346
11/08/2014 337.83p 340.69p 333.84p 335.55p 460501
08/08/2014 333.84p 337.83p 329.84p 333.08p 620481
07/08/2014 352.11p 353.63p 336.88p 336.88p 728627
06/08/2014 327.37p 350.01p 326.34p 348.68p 871363
05/08/2014 329.08p 333.84p 327.75p 328.51p 504145
04/08/2014 330.60p 334.41p 327.52p 329.84p 564485
01/08/2014 335.17p 337.45p 329.65p 330.98p 576823

*Close Price adjusted for both dividends and splits