Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/12/2012 496.00p 504.37p 495.43p 503.99p 155451
28/12/2012 504.37p 504.37p 495.43p 499.99p 470900
27/12/2012 499.61p 504.37p 498.85p 502.85p 436467
24/12/2012 501.71p 503.99p 497.90p 501.52p 74549
21/12/2012 497.90p 500.37p 492.57p 500.37p 905778
20/12/2012 506.66p 511.22p 496.19p 498.28p 906845
19/12/2012 502.28p 509.89p 502.28p 506.85p 923799
18/12/2012 502.66p 507.46p 499.23p 502.09p 1090792
17/12/2012 497.90p 500.07p 491.62p 492.95p 576017
14/12/2012 496.76p 502.24p 494.09p 497.90p 1109399
13/12/2012 499.80p 503.99p 495.43p 496.57p 571702
12/12/2012 499.23p 502.74p 496.95p 500.95p 772221
11/12/2012 510.27p 511.60p 498.85p 499.42p 1091155
10/12/2012 506.47p 511.98p 504.64p 510.46p 553277
07/12/2012 512.94p 516.36p 502.85p 506.28p 986061
06/12/2012 520.36p 521.12p 510.46p 512.37p 769340
05/12/2012 515.41p 523.59p 514.08p 518.65p 1110103
04/12/2012 506.28p 519.79p 506.28p 513.51p 1245942
03/12/2012 513.89p 516.36p 504.18p 506.08p 862701
30/11/2012 508.75p 516.55p 507.04p 511.41p 1036802
29/11/2012 501.52p 512.56p 501.33p 508.75p 647417
28/11/2012 495.81p 500.95p 495.24p 499.99p 668403
27/11/2012 501.71p 505.08p 495.81p 497.90p 817698
26/11/2012 503.61p 507.80p 498.28p 500.57p 669085
23/11/2012 508.94p 508.94p 503.80p 507.23p 532214
22/11/2012 506.47p 509.13p 504.56p 507.80p 644661
21/11/2012 504.75p 507.04p 503.04p 503.99p 588438
20/11/2012 506.47p 506.85p 497.14p 504.18p 581750
19/11/2012 496.38p 507.04p 493.33p 506.85p 782704
16/11/2012 501.90p 505.70p 492.76p 493.90p 1298465
15/11/2012 506.28p 507.80p 499.99p 501.71p 1047037
14/11/2012 521.88p 523.40p 509.70p 509.70p 898958
13/11/2012 523.59p 527.97p 519.76p 523.59p 767513
12/11/2012 531.97p 535.21p 527.78p 528.16p 672663
09/11/2012 531.97p 536.54p 529.50p 531.02p 458590
08/11/2012 540.53p 543.39p 531.97p 532.92p 680982
07/11/2012 550.62p 551.38p 536.16p 536.73p 592344
06/11/2012 549.48p 550.24p 544.72p 547.20p 848594
05/11/2012 547.01p 551.19p 544.34p 548.34p 788184
02/11/2012 538.82p 551.57p 523.41p 548.72p 893118
01/11/2012 533.30p 541.68p 533.30p 538.63p 941626
31/10/2012 530.07p 537.93p 529.11p 533.49p 748568
30/10/2012 529.69p 532.92p 529.11p 531.02p 428374
29/10/2012 530.07p 532.54p 525.69p 527.40p 779024
26/10/2012 522.45p 551.57p 522.16p 531.40p 696202
25/10/2012 533.11p 535.21p 524.36p 525.69p 939735
24/10/2012 533.87p 535.59p 529.88p 531.40p 894010
23/10/2012 535.59p 539.77p 528.73p 531.21p 943819
22/10/2012 545.29p 545.86p 531.97p 535.21p 1004390
19/10/2012 554.43p 558.04p 543.77p 547.58p 538168
18/10/2012 551.95p 557.66p 546.43p 555.76p 917405
17/10/2012 546.82p 558.43p 545.86p 552.72p 848877
16/10/2012 546.82p 548.91p 539.58p 543.96p 1046858
15/10/2012 541.87p 551.19p 540.92p 543.96p 841172
12/10/2012 550.62p 551.95p 542.44p 542.44p 556391
11/10/2012 533.11p 556.14p 529.88p 552.33p 1625690
10/10/2012 532.92p 537.49p 532.16p 534.06p 606557
09/10/2012 533.87p 538.44p 531.59p 533.87p 653604
08/10/2012 531.59p 537.11p 531.02p 533.30p 357316
05/10/2012 535.01p 537.68p 531.59p 535.21p 493738
04/10/2012 533.68p 537.11p 525.88p 532.35p 687939
03/10/2012 533.87p 535.97p 531.02p 531.97p 658411
02/10/2012 528.54p 540.99p 523.59p 535.01p 810805
01/10/2012 522.64p 534.63p 520.36p 531.21p 1028372
28/09/2012 528.54p 529.11p 519.98p 523.59p 1385030
27/09/2012 526.64p 529.30p 517.69p 520.93p 951890
26/09/2012 532.54p 536.83p 521.71p 525.88p 1506651
25/09/2012 544.34p 562.23p 521.43p 538.06p 1942392
24/09/2012 537.87p 556.14p 532.16p 542.44p 1989840
21/09/2012 547.01p 551.95p 527.85p 540.15p 1379624
20/09/2012 556.90p 559.19p 542.25p 545.86p 745046
19/09/2012 560.33p 563.56p 557.66p 559.76p 846187
18/09/2012 559.57p 561.47p 553.84p 559.76p 741998
17/09/2012 559.19p 566.04p 552.40p 565.28p 612335
14/09/2012 548.34p 562.42p 548.34p 561.66p 1558133
13/09/2012 546.43p 550.05p 537.87p 541.87p 471842
12/09/2012 543.77p 554.99p 541.49p 548.15p 720705
11/09/2012 549.29p 551.38p 539.58p 546.05p 314670
10/09/2012 551.38p 556.17p 549.48p 551.76p 618597
07/09/2012 548.91p 556.52p 548.53p 554.43p 644356
06/09/2012 546.05p 551.19p 540.91p 548.15p 1034755
05/09/2012 543.20p 549.10p 540.34p 543.20p 863392
04/09/2012 546.43p 561.47p 542.06p 543.20p 952933
03/09/2012 544.72p 551.57p 542.93p 549.10p 724765
31/08/2012 522.45p 549.27p 521.69p 546.24p 1462513
30/08/2012 538.06p 538.89p 519.79p 521.50p 886197
29/08/2012 538.25p 546.05p 535.97p 540.91p 843332
28/08/2012 542.63p 558.41p 526.55p 539.96p 1574230
24/08/2012 568.32p 568.51p 557.28p 563.94p 580738
23/08/2012 568.70p 571.75p 563.75p 568.70p 670964
22/08/2012 572.32p 572.32p 565.85p 566.80p 753015
21/08/2012 566.80p 572.70p 564.14p 571.37p 728745
20/08/2012 568.13p 568.32p 558.52p 561.28p 567663
17/08/2012 568.13p 571.18p 565.47p 569.65p 668371
16/08/2012 567.94p 569.84p 560.98p 567.37p 1039463
15/08/2012 566.04p 569.08p 554.84p 566.80p 812887
14/08/2012 575.17p 575.94p 564.14p 566.80p 1058283
13/08/2012 575.94p 576.70p 568.32p 572.32p 693407
10/08/2012 578.41p 579.93p 570.80p 578.22p 959157
09/08/2012 568.13p 580.50p 561.56p 580.50p 1935574
08/08/2012 585.83p 586.78p 556.90p 564.33p 1825794
07/08/2012 588.88p 589.07p 578.22p 588.88p 962567
06/08/2012 574.98p 581.26p 573.27p 576.70p 849414
03/08/2012 567.56p 574.79p 565.28p 574.03p 1122623
02/08/2012 561.28p 576.51p 558.67p 566.42p 1613990
01/08/2012 546.24p 561.28p 543.20p 560.52p 1834962
31/07/2012 557.85p 559.76p 539.58p 546.05p 1598662
30/07/2012 527.02p 558.43p 527.02p 555.38p 1778847
27/07/2012 523.98p 526.64p 511.98p 523.40p 1258007
26/07/2012 514.65p 524.17p 508.75p 522.64p 512530
25/07/2012 512.75p 519.22p 511.22p 511.98p 938619
24/07/2012 529.11p 534.44p 513.89p 514.46p 931491
23/07/2012 533.11p 536.92p 521.50p 527.21p 726858
20/07/2012 542.63p 545.48p 529.50p 535.97p 1156457
19/07/2012 523.40p 544.53p 523.40p 542.06p 1108938
18/07/2012 525.31p 531.02p 519.81p 523.40p 913880
17/07/2012 525.88p 531.40p 520.36p 522.64p 1235271
16/07/2012 525.12p 526.07p 519.60p 523.21p 1065277
13/07/2012 516.93p 526.07p 516.93p 525.31p 1135726
12/07/2012 523.59p 526.07p 509.70p 513.70p 1286618
11/07/2012 525.50p 529.11p 519.60p 524.36p 945990
10/07/2012 524.93p 535.01p 524.65p 525.50p 1493214
09/07/2012 530.45p 530.53p 518.65p 519.79p 1307827
06/07/2012 528.54p 531.40p 525.12p 527.40p 904370
05/07/2012 531.78p 538.06p 521.88p 528.16p 1166136
04/07/2012 529.88p 532.54p 520.36p 529.50p 1044162
03/07/2012 513.13p 526.26p 513.13p 525.88p 1052848
02/07/2012 504.37p 515.41p 504.37p 513.13p 1532064
29/06/2012 496.76p 507.80p 491.81p 504.18p 1885310
28/06/2012 477.54p 488.19p 474.49p 487.24p 1685256
27/06/2012 478.11p 478.87p 466.69p 477.35p 1084930
26/06/2012 474.68p 480.01p 472.40p 474.49p 1224738
25/06/2012 478.49p 488.00p 471.06p 472.40p 1653060
22/06/2012 487.43p 491.43p 480.77p 484.39p 2108617
21/06/2012 506.47p 510.84p 494.07p 494.28p 1523102
20/06/2012 511.22p 514.46p 505.70p 510.65p 1690016
19/06/2012 505.13p 515.60p 505.13p 513.70p 1772936
18/06/2012 523.59p 527.59p 497.71p 503.42p 2579298
15/06/2012 531.97p 537.68p 514.65p 515.22p 5036948
14/06/2012 551.57p 551.57p 530.45p 532.92p 2064608
13/06/2012 561.47p 565.47p 544.34p 549.48p 2275367
12/06/2012 552.91p 556.14p 544.91p 555.57p 1927036
11/06/2012 569.46p 573.08p 552.14p 553.86p 1162391
08/06/2012 559.57p 561.66p 551.12p 559.76p 1535221
07/06/2012 553.10p 565.09p 547.39p 561.09p 1246537
06/06/2012 537.49p 556.52p 530.87p 551.38p 1349058
01/06/2012 547.20p 551.00p 524.93p 525.12p 2406337
31/05/2012 551.95p 561.47p 539.58p 543.39p 2362566
30/05/2012 561.47p 561.66p 547.77p 549.10p 1984205
29/05/2012 554.05p 564.14p 554.05p 561.85p 1258776
28/05/2012 552.33p 562.61p 550.24p 551.00p 1221403
25/05/2012 554.81p 557.66p 544.15p 546.62p 1630961
24/05/2012 551.95p 560.33p 545.29p 551.95p 1395132
23/05/2012 558.43p 560.63p 546.05p 547.77p 1233861
22/05/2012 559.95p 570.51p 559.76p 562.99p 2628025
21/05/2012 546.05p 562.42p 540.72p 560.33p 1503517
18/05/2012 550.05p 552.14p 540.91p 544.34p 1488090
17/05/2012 564.90p 574.03p 550.62p 555.76p 1448690
16/05/2012 562.99p 565.09p 550.81p 554.81p 1886927
15/05/2012 576.51p 583.93p 564.71p 566.61p 1118557
14/05/2012 587.36p 593.07p 572.51p 573.46p 1166316
11/05/2012 595.35p 598.20p 578.03p 590.40p 1439679
10/05/2012 588.69p 603.53p 583.93p 598.20p 1554407
09/05/2012 598.58p 599.16p 578.60p 585.64p 1600597
08/05/2012 619.90p 621.42p 595.35p 597.06p 1947040
04/05/2012 649.02p 650.35p 618.76p 620.09p 1117998
03/05/2012 650.93p 664.06p 641.60p 650.93p 1096748
02/05/2012 667.29p 668.27p 644.64p 647.69p 1354818
01/05/2012 657.78p 664.25p 651.88p 664.25p 936395
30/04/2012 656.63p 661.77p 651.12p 654.35p 951724
27/04/2012 640.27p 659.49p 636.83p 654.73p 1985497
26/04/2012 641.03p 657.40p 637.79p 643.31p 2309387
25/04/2012 631.51p 639.51p 629.36p 635.70p 1290061
24/04/2012 628.85p 629.99p 623.14p 627.13p 1345744
23/04/2012 638.93p 638.93p 618.76p 623.71p 1292376
20/04/2012 649.97p 650.16p 636.84p 640.84p 2351531
19/04/2012 643.12p 651.12p 637.60p 649.78p 3462374
18/04/2012 635.70p 642.36p 627.32p 642.36p 1968927
17/04/2012 623.14p 639.89p 619.71p 637.79p 2523036
16/04/2012 628.09p 636.65p 618.00p 622.38p 2672718
13/04/2012 623.14p 625.42p 607.53p 609.05p 1863373
12/04/2012 621.42p 628.50p 610.19p 622.19p 1351667
11/04/2012 620.66p 633.03p 615.90p 621.61p 2765782
10/04/2012 633.61p 633.61p 611.34p 611.34p 3111100
05/04/2012 630.75p 640.08p 627.32p 637.41p 3127030
04/04/2012 631.13p 640.27p 625.42p 632.65p 3823097
03/04/2012 618.57p 645.41p 618.00p 634.18p 4407996
02/04/2012 613.81p 619.33p 605.82p 609.81p 2686131
30/03/2012 622.38p 628.66p 609.62p 614.95p 2525820
29/03/2012 631.70p 634.56p 618.57p 620.28p 1843803
28/03/2012 637.22p 640.46p 628.85p 632.65p 1759525
27/03/2012 648.45p 651.69p 634.37p 634.37p 1778784
26/03/2012 656.25p 656.25p 645.79p 648.64p 2225767
23/03/2012 657.40p 657.59p 647.31p 651.12p 1936878
22/03/2012 661.20p 661.20p 647.31p 654.54p 2689252
21/03/2012 651.12p 665.39p 642.55p 658.73p 4642603
20/03/2012 633.80p 664.25p 624.63p 650.54p 5332842
19/03/2012 633.99p 634.80p 624.09p 631.70p 1828691
16/03/2012 633.61p 637.03p 614.19p 633.99p 12260449
15/03/2012 637.41p 640.85p 628.28p 630.75p 2755319

*Close Price adjusted for both dividends and splits