Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/10/2013 518.65p 523.21p 511.08p 521.50p 1172119
14/10/2013 504.37p 510.08p 504.37p 510.08p 420403
11/10/2013 500.37p 507.23p 497.90p 505.32p 730248
10/10/2013 500.57p 500.76p 494.86p 498.28p 560019
09/10/2013 494.86p 501.90p 494.47p 499.23p 1216328
08/10/2013 501.90p 504.37p 494.86p 495.62p 1284702
07/10/2013 495.05p 496.00p 492.19p 495.81p 457656
04/10/2013 499.42p 499.42p 492.76p 495.43p 638531
03/10/2013 505.32p 505.32p 496.57p 498.28p 527996
02/10/2013 507.61p 507.61p 500.87p 502.66p 706541
01/10/2013 500.76p 501.90p 493.90p 499.61p 830322
30/09/2013 503.23p 503.23p 492.19p 499.23p 1109077
27/09/2013 508.56p 509.89p 505.70p 505.89p 741903
26/09/2013 503.99p 509.32p 501.33p 508.37p 502730
25/09/2013 504.37p 508.18p 493.71p 504.75p 1484876
24/09/2013 498.66p 499.42p 487.01p 493.71p 822680
23/09/2013 508.56p 508.56p 496.38p 499.42p 452845
20/09/2013 509.51p 509.70p 496.95p 509.70p 1081215
19/09/2013 509.32p 515.79p 505.89p 508.56p 528359
18/09/2013 510.27p 511.22p 502.09p 504.56p 588352
17/09/2013 523.02p 524.17p 510.65p 510.65p 673993
16/09/2013 529.11p 532.73p 521.88p 522.45p 352129
13/09/2013 524.36p 530.07p 524.36p 525.69p 687129
12/09/2013 524.93p 527.21p 523.21p 525.50p 423059
11/09/2013 528.16p 530.07p 522.45p 525.50p 526363
10/09/2013 527.02p 530.07p 523.98p 529.50p 468865
09/09/2013 526.83p 528.35p 522.83p 523.98p 412020
06/09/2013 523.59p 531.40p 523.21p 526.64p 535238
05/09/2013 528.92p 529.88p 522.07p 523.40p 594430
04/09/2013 529.88p 529.88p 522.64p 529.69p 559570
03/09/2013 527.40p 528.92p 522.83p 525.31p 646194
02/09/2013 521.12p 529.11p 518.65p 525.88p 416444
30/08/2013 524.55p 528.54p 517.31p 518.65p 505531
29/08/2013 531.78p 532.92p 521.12p 524.36p 1072281
28/08/2013 528.16p 534.06p 527.59p 531.21p 1127822
27/08/2013 517.89p 529.69p 517.89p 529.30p 1029585
23/08/2013 513.32p 520.74p 513.05p 519.22p 569599
22/08/2013 518.27p 518.27p 510.46p 514.84p 695946
21/08/2013 529.30p 529.50p 518.08p 519.22p 692804
20/08/2013 527.78p 532.92p 523.40p 529.11p 990717
19/08/2013 526.26p 527.97p 522.07p 527.21p 549206
16/08/2013 525.69p 528.94p 523.59p 525.50p 479769
15/08/2013 537.68p 537.87p 526.26p 528.16p 529094
14/08/2013 539.58p 544.15p 537.87p 537.87p 509721
13/08/2013 532.54p 540.72p 531.40p 539.58p 667488
12/08/2013 523.02p 532.54p 516.17p 532.54p 584266
09/08/2013 522.07p 525.88p 514.80p 521.69p 533034
08/08/2013 509.32p 522.64p 508.94p 522.64p 597922
07/08/2013 505.70p 509.89p 500.57p 507.99p 725557
06/08/2013 513.89p 515.41p 503.80p 505.51p 662373
05/08/2013 516.55p 519.22p 511.60p 515.03p 349711
02/08/2013 516.74p 517.31p 514.65p 514.84p 740533
01/08/2013 511.98p 519.03p 511.98p 517.12p 750068
31/07/2013 510.46p 513.89p 507.42p 512.37p 649782
30/07/2013 504.37p 512.37p 503.06p 509.89p 514058
29/07/2013 506.08p 510.55p 502.09p 502.47p 377132
26/07/2013 513.32p 514.84p 504.75p 507.04p 514589
25/07/2013 514.08p 516.17p 510.84p 513.32p 489217
24/07/2013 521.88p 522.83p 513.13p 515.60p 578643
23/07/2013 522.45p 523.79p 519.79p 520.55p 371225
22/07/2013 521.88p 523.79p 518.08p 520.36p 540755
19/07/2013 513.70p 522.07p 512.37p 520.36p 539009
18/07/2013 513.89p 517.31p 512.75p 515.03p 334081
17/07/2013 513.32p 516.93p 508.18p 513.51p 603003
16/07/2013 515.60p 517.31p 511.79p 513.13p 272063
15/07/2013 512.37p 518.46p 512.04p 514.08p 317049
12/07/2013 517.12p 517.50p 510.84p 510.84p 431092
11/07/2013 510.65p 515.98p 503.61p 512.75p 564642
10/07/2013 504.37p 507.82p 498.85p 503.61p 509906
09/07/2013 504.18p 509.32p 504.18p 505.32p 720222
08/07/2013 501.52p 508.75p 497.33p 504.37p 740549
05/07/2013 498.85p 505.32p 496.76p 497.33p 564009
04/07/2013 487.81p 498.47p 485.34p 497.90p 332475
03/07/2013 485.72p 488.00p 477.15p 483.82p 467303
02/07/2013 489.15p 491.62p 483.63p 488.00p 508614
01/07/2013 482.48p 488.00p 481.15p 487.62p 367829
28/06/2013 488.96p 494.09p 478.11p 481.72p 709786
27/06/2013 484.96p 490.67p 478.30p 488.76p 565141
26/06/2013 485.15p 487.24p 483.25p 484.20p 571550
25/06/2013 481.72p 492.57p 479.25p 484.20p 902470
24/06/2013 485.15p 488.76p 477.35p 479.25p 715641
21/06/2013 489.72p 495.62p 484.58p 484.77p 1219482
20/06/2013 491.81p 496.95p 484.96p 488.96p 1528799
19/06/2013 499.61p 502.28p 496.57p 496.95p 564564
18/06/2013 503.42p 507.42p 499.42p 499.61p 763748
17/06/2013 502.47p 506.28p 500.37p 503.99p 700810
14/06/2013 493.14p 507.99p 491.05p 504.18p 1316478
13/06/2013 482.67p 491.05p 479.36p 491.05p 1808410
12/06/2013 497.71p 500.37p 483.05p 488.57p 1122198
11/06/2013 504.37p 505.40p 493.71p 497.33p 867274
10/06/2013 509.32p 512.37p 500.57p 505.13p 797848
07/06/2013 499.99p 509.89p 497.33p 508.75p 932310
06/06/2013 504.75p 507.99p 498.28p 498.28p 737915
05/06/2013 519.41p 522.45p 504.94p 505.32p 1454560
04/06/2013 521.12p 528.16p 519.41p 522.45p 677413
03/06/2013 517.31p 523.40p 516.36p 519.41p 960948
31/05/2013 529.50p 529.50p 519.60p 519.79p 1658931
30/05/2013 529.50p 536.54p 527.78p 528.73p 749295
29/05/2013 535.97p 542.44p 531.21p 531.78p 816303
28/05/2013 537.49p 540.46p 531.68p 538.25p 742820
24/05/2013 537.11p 542.06p 532.92p 534.06p 704142
23/05/2013 541.87p 541.96p 533.11p 535.40p 925473
22/05/2013 555.76p 555.76p 544.15p 548.53p 821148
21/05/2013 546.05p 556.90p 545.20p 555.57p 1143891
20/05/2013 547.58p 553.67p 544.72p 546.62p 1293708
17/05/2013 537.30p 549.29p 536.64p 545.29p 1382930
16/05/2013 523.02p 540.91p 523.02p 535.97p 1438205
15/05/2013 523.21p 528.54p 519.03p 525.88p 1147236
14/05/2013 532.73p 532.92p 523.02p 525.50p 1077941
13/05/2013 533.49p 535.97p 527.40p 532.16p 972477
10/05/2013 537.87p 547.01p 531.97p 534.06p 975396
09/05/2013 530.07p 540.91p 528.16p 538.44p 908521
08/05/2013 536.35p 539.77p 529.30p 531.02p 1378312
07/05/2013 549.67p 549.67p 532.35p 535.78p 1182935
03/05/2013 550.62p 553.10p 547.96p 550.24p 1285392
02/05/2013 554.05p 559.19p 543.96p 548.53p 942463
01/05/2013 550.62p 564.52p 539.58p 555.57p 686552
30/04/2013 548.34p 549.29p 538.82p 549.29p 1010026
29/04/2013 550.05p 552.14p 539.77p 547.01p 917663
26/04/2013 544.15p 553.48p 540.91p 550.05p 1156444
25/04/2013 542.44p 549.29p 540.34p 546.43p 957751
24/04/2013 535.59p 544.34p 535.01p 542.44p 749532
23/04/2013 531.59p 536.92p 527.97p 535.59p 784031
22/04/2013 543.96p 548.17p 529.88p 531.59p 738797
19/04/2013 541.30p 543.58p 538.25p 542.25p 661240
18/04/2013 539.20p 545.73p 536.35p 538.44p 927565
17/04/2013 549.67p 551.00p 535.78p 539.01p 868538
16/04/2013 548.91p 551.95p 540.53p 548.15p 946745
15/04/2013 558.43p 561.85p 547.20p 551.76p 1304026
12/04/2013 570.99p 589.26p 554.62p 558.81p 1970835
11/04/2013 559.38p 564.71p 552.14p 563.56p 1870786
10/04/2013 555.57p 566.04p 550.43p 558.23p 1886170
09/04/2013 542.63p 555.85p 536.73p 554.81p 1835893
08/04/2013 526.07p 540.15p 519.60p 536.73p 1916364
05/04/2013 526.07p 527.02p 515.79p 519.60p 1396822
04/04/2013 527.40p 535.21p 520.36p 523.40p 2069068
03/04/2013 517.69p 528.16p 514.62p 524.74p 1771088
02/04/2013 521.50p 528.92p 513.70p 515.60p 1377368
28/03/2013 522.07p 524.36p 514.84p 520.55p 1235792
27/03/2013 532.73p 533.49p 517.49p 523.40p 1736648
26/03/2013 535.40p 542.63p 530.45p 532.73p 1912464
25/03/2013 533.30p 541.68p 532.16p 533.87p 2462623
22/03/2013 539.39p 541.73p 522.83p 530.07p 1288500
21/03/2013 533.49p 537.68p 524.74p 534.44p 1120006
20/03/2013 533.11p 541.30p 529.88p 533.49p 1513494
19/03/2013 551.95p 555.38p 518.84p 529.88p 1553722
18/03/2013 548.53p 555.87p 544.91p 550.43p 883232
15/03/2013 553.67p 557.47p 550.62p 555.57p 1778730
14/03/2013 552.33p 554.81p 547.58p 550.62p 610750
13/03/2013 560.71p 565.28p 548.34p 551.76p 1511103
12/03/2013 553.10p 566.42p 553.10p 559.95p 1247982
11/03/2013 556.14p 562.42p 551.57p 555.95p 1073654
08/03/2013 546.24p 563.94p 546.24p 556.71p 1538747
07/03/2013 542.63p 546.82p 541.87p 544.91p 518568
06/03/2013 539.77p 546.09p 539.77p 542.44p 548293
05/03/2013 526.64p 539.58p 525.41p 539.39p 892827
04/03/2013 515.79p 525.31p 514.84p 524.74p 550134
01/03/2013 516.74p 519.80p 510.30p 516.74p 531120
28/02/2013 522.45p 523.79p 515.79p 517.12p 498019
27/02/2013 523.40p 524.55p 516.93p 519.79p 395404
26/02/2013 517.69p 527.21p 517.69p 521.88p 437292
25/02/2013 524.93p 530.14p 522.45p 527.21p 529489
22/02/2013 529.50p 534.44p 519.98p 523.21p 564463
21/02/2013 540.91p 543.96p 525.69p 527.02p 723057
20/02/2013 543.77p 547.96p 542.21p 543.96p 381361
19/02/2013 542.06p 543.77p 537.12p 543.20p 387471
18/02/2013 545.10p 546.78p 539.77p 540.72p 292195
15/02/2013 544.72p 547.96p 541.87p 546.24p 318964
14/02/2013 557.85p 558.24p 540.74p 542.63p 787261
13/02/2013 551.19p 560.14p 547.96p 558.23p 456968
12/02/2013 549.67p 552.33p 546.91p 550.62p 350839
11/02/2013 545.29p 551.95p 541.87p 550.05p 454830
08/02/2013 547.01p 549.10p 542.06p 544.72p 619536
07/02/2013 554.05p 559.00p 544.15p 545.48p 557297
06/02/2013 554.81p 559.76p 549.48p 552.91p 1006429
05/02/2013 544.72p 567.37p 544.72p 555.57p 596811
04/02/2013 553.48p 554.24p 543.45p 546.24p 491608
01/02/2013 547.58p 552.72p 544.72p 552.72p 930123
31/01/2013 547.77p 550.24p 543.39p 546.24p 834031
30/01/2013 544.72p 552.52p 542.25p 548.15p 884820
29/01/2013 544.15p 544.91p 538.44p 544.53p 875139
28/01/2013 555.19p 555.19p 549.29p 552.33p 519783
25/01/2013 560.71p 562.99p 553.67p 555.19p 609887
24/01/2013 554.05p 563.18p 551.95p 562.42p 755506
23/01/2013 545.29p 555.57p 540.53p 553.67p 1516956
22/01/2013 542.44p 549.10p 532.92p 543.77p 556107
21/01/2013 535.59p 541.58p 533.11p 540.53p 487074
18/01/2013 536.92p 540.91p 531.40p 534.44p 437302
17/01/2013 534.63p 538.06p 532.73p 535.40p 258853
16/01/2013 535.01p 535.40p 529.69p 535.01p 628323
15/01/2013 534.44p 538.44p 531.97p 533.87p 485516
14/01/2013 540.53p 540.53p 535.59p 536.35p 443698
11/01/2013 537.68p 540.34p 535.21p 538.06p 489129
10/01/2013 538.06p 538.10p 535.01p 536.92p 905023
09/01/2013 527.97p 545.86p 525.88p 537.30p 913952
08/01/2013 532.54p 537.87p 526.83p 526.83p 621362
07/01/2013 532.92p 543.77p 531.78p 533.11p 1312088
04/01/2013 527.02p 532.92p 526.26p 532.92p 872004
03/01/2013 513.89p 530.26p 513.13p 528.35p 1030200
02/01/2013 504.37p 513.37p 502.47p 513.32p 1439683

*Close Price adjusted for both dividends and splits