Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits