Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/03/2012 634.56p 643.31p 634.37p 640.08p 3795194
13/03/2012 627.90p 635.51p 627.90p 634.56p 3197808
12/03/2012 628.09p 633.03p 624.02p 627.90p 3623191
09/03/2012 618.57p 634.56p 614.95p 631.13p 3362718
08/03/2012 613.05p 625.04p 611.66p 617.24p 2665575
07/03/2012 611.15p 613.05p 599.54p 608.48p 7871812
06/03/2012 632.27p 632.27p 607.81p 610.96p 3540460
05/03/2012 641.03p 641.03p 629.42p 631.89p 1169553
02/03/2012 656.63p 656.63p 640.84p 641.22p 2341707
01/03/2012 653.21p 656.83p 641.98p 644.45p 2258574
29/02/2012 668.63p 673.38p 654.88p 655.11p 3412424
28/02/2012 676.05p 694.51p 668.24p 671.86p 2437477
27/02/2012 677.76p 685.40p 672.43p 677.57p 2484557
24/02/2012 672.81p 687.28p 672.05p 685.18p 2364125
23/02/2012 658.35p 677.95p 658.04p 671.10p 4559920
22/02/2012 665.01p 665.77p 653.02p 661.01p 2858828
21/02/2012 670.53p 671.06p 474.39p 660.44p 3033510
20/02/2012 673.38p 683.47p 672.24p 674.15p 2046716
17/02/2012 669.58p 671.86p 662.15p 666.34p 4372713
16/02/2012 654.73p 661.39p 648.26p 661.39p 6200712
15/02/2012 666.34p 670.34p 655.49p 655.49p 3307118
14/02/2012 662.54p 667.39p 656.63p 659.30p 2775609
13/02/2012 660.63p 679.66p 639.51p 662.34p 2627674
10/02/2012 665.77p 674.15p 663.30p 667.67p 2854269
09/02/2012 668.05p 681.65p 666.72p 672.24p 4922302
08/02/2012 667.48p 685.18p 643.31p 663.49p 5645502
07/02/2012 671.29p 683.66p 656.44p 678.71p 8131058
06/02/2012 610.96p 668.44p 609.05p 656.44p 21439760
03/02/2012 797.20p 808.13p 788.84p 805.00p 12659383
02/02/2012 813.92p 814.20p 796.36p 799.99p 7370013
01/02/2012 788.56p 817.92p 788.28p 813.92p 4719794
31/01/2012 783.54p 795.53p 775.18p 785.49p 4162730
30/01/2012 779.64p 784.10p 769.60p 780.47p 5773075
27/01/2012 788.56p 792.18p 784.65p 786.61p 2048581
26/01/2012 791.07p 795.25p 786.88p 791.62p 2369955
25/01/2012 789.67p 799.71p 780.75p 786.88p 2908968
24/01/2012 802.77p 808.35p 780.75p 787.16p 11118324
23/01/2012 819.50p 841.52p 810.30p 814.48p 2395243
20/01/2012 819.22p 822.56p 799.15p 810.02p 1438467
19/01/2012 801.66p 818.10p 797.48p 815.32p 1890728
18/01/2012 805.84p 807.09p 794.13p 797.76p 2466786
17/01/2012 820.05p 828.35p 798.87p 807.51p 1767066
16/01/2012 808.35p 812.81p 794.41p 812.25p 2162127
13/01/2012 810.58p 819.50p 797.76p 814.48p 2960922
12/01/2012 785.21p 817.59p 782.42p 804.44p 4510956
11/01/2012 752.60p 780.47p 750.09p 780.47p 4473984
10/01/2012 742.84p 756.50p 738.66p 753.71p 3038196
09/01/2012 736.43p 738.66p 726.96p 729.74p 1023425
06/01/2012 729.74p 742.84p 726.40p 735.60p 2002436
05/01/2012 742.84p 748.42p 730.86p 731.69p 1438779
04/01/2012 745.91p 751.76p 740.06p 743.68p 1275177
03/01/2012 758.17p 761.80p 736.99p 747.86p 1493046
30/12/2011 746.19p 751.21p 730.30p 739.50p 460276
29/12/2011 729.46p 744.52p 724.73p 744.52p 808981
28/12/2011 741.73p 742.84p 731.14p 731.97p 790164
23/12/2011 728.07p 738.38p 724.73p 738.38p 224748
22/12/2011 718.04p 731.41p 718.04p 724.73p 1370447
21/12/2011 738.66p 740.77p 710.23p 718.59p 1900234
20/12/2011 717.76p 734.20p 714.04p 731.97p 1019522
19/12/2011 729.18p 734.76p 717.76p 722.22p 924753
16/12/2011 740.61p 745.07p 731.14p 731.14p 2018796
15/12/2011 752.88p 756.78p 737.55p 737.55p 1447177
14/12/2011 758.73p 770.16p 747.02p 749.53p 1414467
13/12/2011 769.04p 773.23p 763.19p 769.04p 1614994
12/12/2011 771.27p 775.05p 764.03p 765.42p 1806193
09/12/2011 759.57p 792.18p 759.57p 772.11p 1237868
08/12/2011 786.05p 798.31p 765.14p 767.93p 2581770
07/12/2011 777.13p 784.65p 758.65p 774.34p 1717265
06/12/2011 764.59p 786.61p 763.75p 765.14p 2181167
05/12/2011 777.69p 787.44p 762.91p 774.90p 2729134
02/12/2011 752.60p 765.14p 752.32p 763.75p 2214036
01/12/2011 765.42p 766.67p 741.73p 744.24p 2609096
30/11/2011 749.81p 759.01p 721.38p 759.01p 5576326
29/11/2011 760.96p 767.93p 753.44p 766.54p 1067768
28/11/2011 744.79p 762.75p 741.45p 759.57p 1458380
25/11/2011 743.68p 747.20p 724.17p 736.43p 1429397
24/11/2011 740.33p 754.27p 735.87p 746.19p 1740746
23/11/2011 755.11p 765.25p 737.27p 741.45p 1714978
22/11/2011 783.82p 784.65p 759.57p 759.57p 1142952
21/11/2011 799.43p 803.61p 774.90p 776.85p 1066236
18/11/2011 798.59p 811.41p 798.31p 806.40p 1309588
17/11/2011 817.82p 817.82p 795.80p 810.02p 1621502
16/11/2011 799.15p 827.86p 799.15p 822.28p 2015114
15/11/2011 799.43p 816.99p 785.95p 802.77p 912009
14/11/2011 834.83p 836.22p 806.40p 809.46p 805793
11/11/2011 796.36p 826.19p 791.34p 823.40p 1433724
10/11/2011 764.31p 809.46p 764.31p 796.92p 2693357
09/11/2011 819.78p 819.78p 765.70p 783.26p 2359757
08/11/2011 822.28p 844.58p 803.33p 805.56p 2795734
07/11/2011 802.21p 806.67p 792.18p 803.05p 2163392
04/11/2011 840.40p 851.55p 809.46p 813.64p 1686600
03/11/2011 798.59p 845.42p 798.59p 836.22p 1231227
02/11/2011 798.03p 816.15p 784.38p 814.48p 961298
01/11/2011 800.82p 803.73p 774.90p 787.44p 1663593
31/10/2011 857.13p 859.36p 821.17p 821.17p 1615342
28/10/2011 869.67p 875.24p 855.45p 864.37p 869982
27/10/2011 858.80p 874.13p 849.88p 866.05p 1061310
26/10/2011 830.93p 846.81p 823.40p 835.94p 886512
25/10/2011 831.48p 842.07p 815.87p 827.86p 1059815
24/10/2011 827.30p 837.89p 807.79p 834.83p 877751
21/10/2011 792.46p 824.51p 783.26p 824.51p 1204083
20/10/2011 787.16p 804.17p 781.59p 788.28p 1266117
19/10/2011 808.63p 814.48p 792.18p 796.92p 994917
18/10/2011 802.21p 812.53p 794.41p 797.48p 1481735
17/10/2011 842.91p 849.88p 802.77p 810.30p 1108585
14/10/2011 812.81p 838.73p 812.81p 832.60p 1188486
13/10/2011 801.66p 819.22p 801.66p 812.53p 1292824
12/10/2011 797.48p 823.68p 784.93p 809.46p 1098918
11/10/2011 822.84p 827.86p 795.80p 818.66p 1124268
10/10/2011 818.66p 832.60p 811.41p 830.37p 1423998
07/10/2011 791.62p 826.47p 791.62p 814.48p 1667997
06/10/2011 783.82p 802.77p 776.57p 801.94p 2116106
05/10/2011 754.83p 785.49p 743.68p 773.23p 2237665
04/10/2011 725.56p 738.66p 712.46p 728.63p 2502524
03/10/2011 763.75p 770.16p 737.83p 738.66p 2812966
30/09/2011 783.26p 786.05p 765.98p 782.42p 1690008
29/09/2011 773.23p 798.52p 766.81p 784.93p 1395226
28/09/2011 796.08p 814.48p 765.42p 770.72p 2455811
27/09/2011 808.63p 826.74p 783.82p 823.96p 1149128
26/09/2011 756.78p 816.71p 756.78p 783.54p 1260877
23/09/2011 773.23p 779.08p 737.55p 777.96p 1873665
22/09/2011 780.47p 786.61p 762.08p 766.81p 1565772
21/09/2011 824.79p 825.63p 804.17p 805.56p 1018350
20/09/2011 791.62p 827.02p 786.05p 826.47p 2103412
19/09/2011 808.35p 815.04p 789.11p 797.48p 1197973
16/09/2011 831.20p 842.07p 816.99p 824.79p 2189838
15/09/2011 813.64p 833.09p 809.46p 823.40p 2380465
14/09/2011 793.02p 818.98p 793.02p 805.56p 3103422
13/09/2011 810.02p 871.06p 781.81p 799.99p 5330408
12/09/2011 810.02p 871.06p 781.87p 796.08p 3285991
09/09/2011 899.77p 916.78p 878.59p 888.07p 2073224
08/09/2011 885.28p 913.71p 882.77p 906.46p 1199386
07/09/2011 879.70p 892.75p 858.24p 889.46p 1764714
06/09/2011 840.96p 873.03p 840.40p 851.27p 1212923
05/09/2011 862.70p 878.36p 844.30p 844.86p 853259
02/09/2011 905.35p 915.66p 885.56p 889.18p 1143788
01/09/2011 942.42p 942.42p 916.22p 922.35p 1425307
31/08/2011 890.02p 942.93p 880.82p 933.22p 2273746
30/08/2011 859.91p 886.12p 834.83p 882.77p 1799752
26/08/2011 823.12p 837.34p 806.67p 834.83p 1234516
25/08/2011 847.37p 853.50p 818.10p 820.05p 1801642
24/08/2011 830.65p 855.88p 818.94p 839.01p 1657546
23/08/2011 815.59p 834.27p 796.08p 819.22p 1537525
22/08/2011 774.34p 828.00p 774.06p 807.51p 1737373
19/08/2011 794.41p 798.03p 769.32p 784.38p 2831762
18/08/2011 860.47p 874.41p 792.18p 798.59p 1328958
17/08/2011 872.74p 885.00p 863.26p 874.41p 682940
16/08/2011 880.82p 880.82p 856.57p 878.03p 967422
15/08/2011 890.58p 909.97p 883.33p 891.97p 660869
12/08/2011 857.96p 885.00p 832.04p 885.00p 1138886
11/08/2011 850.44p 856.01p 810.86p 853.22p 1501524
10/08/2011 877.20p 886.67p 816.71p 819.22p 2128614
09/08/2011 789.11p 862.98p 759.85p 857.41p 3574957
08/08/2011 834.83p 856.85p 791.07p 792.74p 1931023
05/08/2011 832.60p 874.69p 807.79p 842.63p 3225558
04/08/2011 940.19p 940.19p 863.54p 865.49p 2817251
03/08/2011 942.14p 958.87p 914.27p 933.22p 4288788
02/08/2011 1,008.76p 1,014.89p 981.17p 983.12p 984207
01/08/2011 1,041.37p 1,048.62p 1,010.71p 1,014.06p 801527
29/07/2011 1,029.67p 1,040.82p 1,021.86p 1,030.78p 856596
28/07/2011 1,046.11p 1,048.06p 1,031.90p 1,041.10p 1298925
27/07/2011 1,073.71p 1,079.56p 1,048.90p 1,053.64p 1098188
26/07/2011 1,083.19p 1,086.25p 1,061.72p 1,075.10p 1460064
25/07/2011 1,091.27p 1,091.27p 1,072.59p 1,078.17p 1139233
22/07/2011 1,087.37p 1,106.60p 1,075.10p 1,095.45p 1081854
21/07/2011 1,075.94p 1,084.02p 1,050.57p 1,078.45p 834985
20/07/2011 1,070.64p 1,081.37p 1,063.39p 1,072.31p 1009904
19/07/2011 1,038.87p 1,070.64p 1,036.91p 1,066.74p 1753635
18/07/2011 1,074.27p 1,074.27p 1,032.45p 1,035.52p 2831077
15/07/2011 1,073.71p 1,085.69p 1,067.58p 1,079.84p 1826088
14/07/2011 1,111.06p 1,112.73p 1,078.73p 1,079.56p 1346704
13/07/2011 1,109.11p 1,123.88p 1,103.53p 1,118.03p 850796
12/07/2011 1,100.19p 1,108.83p 1,071.20p 1,107.99p 1138505
11/07/2011 1,125.28p 1,135.87p 1,106.32p 1,114.13p 1061141
08/07/2011 1,150.92p 1,155.66p 1,124.16p 1,127.23p 877409
07/07/2011 1,132.24p 1,158.72p 1,132.24p 1,153.71p 1224945
06/07/2011 1,126.67p 1,133.92p 1,121.37p 1,130.01p 1177164
05/07/2011 1,130.29p 1,142.84p 1,118.59p 1,129.46p 1328685
04/07/2011 1,170.71p 1,170.71p 1,128.06p 1,128.06p 1787880
01/07/2011 1,153.99p 1,170.71p 1,136.70p 1,166.53p 1584265
30/06/2011 1,140.88p 1,158.72p 1,116.63p 1,156.22p 2408041
29/06/2011 1,108.55p 1,134.47p 1,108.55p 1,132.52p 1319265
28/06/2011 1,078.17p 1,107.44p 1,063.12p 1,101.02p 2819201
27/06/2011 1,051.97p 1,087.92p 1,051.97p 1,069.25p 1955894
24/06/2011 1,084.02p 1,085.42p 1,055.03p 1,056.98p 1086640
23/06/2011 1,101.02p 1,101.02p 1,065.07p 1,067.85p 1950087
22/06/2011 1,119.42p 1,122.77p 1,106.60p 1,106.60p 1151280
21/06/2011 1,107.16p 1,120.54p 1,100.19p 1,120.54p 1484078
20/06/2011 1,100.19p 1,108.83p 1,093.50p 1,098.52p 1278333
17/06/2011 1,118.86p 1,127.51p 1,100.19p 1,114.96p 1844025
16/06/2011 1,128.90p 1,167.72p 1,118.03p 1,124.16p 1737749
15/06/2011 1,168.76p 1,168.76p 1,143.95p 1,145.34p 1372303
14/06/2011 1,153.99p 1,171.55p 1,153.15p 1,170.43p 1424410
13/06/2011 1,148.13p 1,160.40p 1,148.13p 1,151.76p 836786
10/06/2011 1,183.25p 1,183.25p 1,142.84p 1,149.25p 1264076
09/06/2011 1,173.50p 1,188.83p 1,171.82p 1,182.14p 612235
08/06/2011 1,188.83p 1,192.73p 1,169.04p 1,174.05p 1015387
07/06/2011 1,191.06p 1,197.19p 1,189.66p 1,191.62p 1457136
06/06/2011 1,180.47p 1,199.98p 1,175.17p 1,196.91p 1447285
03/06/2011 1,184.37p 1,193.29p 1,167.92p 1,184.65p 1093140

*Close Price adjusted for both dividends and splits