Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/08/2010 1,262.69p 1,313.15p 1,262.14p 1,305.34p 4498796
12/08/2010 1,271.06p 1,293.36p 1,242.90p 1,262.14p 5656297
11/08/2010 1,274.96p 1,288.62p 1,239.28p 1,239.84p 2171685
10/08/2010 1,310.08p 1,346.04p 1,273.84p 1,282.21p 5987734
09/08/2010 1,308.97p 1,327.64p 1,276.91p 1,284.99p 2691899
06/08/2010 1,303.11p 1,318.44p 1,279.14p 1,283.32p 2154937
05/08/2010 1,327.92p 1,327.92p 1,288.06p 1,294.47p 2553451
04/08/2010 1,333.77p 1,333.77p 1,310.64p 1,322.07p 1909552
03/08/2010 1,339.35p 1,343.81p 1,313.42p 1,329.87p 1400021
02/08/2010 1,305.06p 1,344.09p 1,297.26p 1,343.53p 1255451
30/07/2010 1,309.24p 1,319.56p 1,286.11p 1,301.16p 1372072
29/07/2010 1,313.70p 1,327.08p 1,306.29p 1,306.74p 1270208
28/07/2010 1,301.72p 1,319.56p 1,282.21p 1,307.01p 1341316
27/07/2010 1,319.00p 1,332.94p 1,307.29p 1,313.42p 2370660
26/07/2010 1,336.56p 1,336.56p 1,297.82p 1,312.87p 1925760
23/07/2010 1,322.34p 1,352.73p 1,308.13p 1,318.72p 2441922
22/07/2010 1,250.71p 1,317.61p 1,246.53p 1,316.49p 2043746
21/07/2010 1,253.77p 1,276.63p 1,253.50p 1,260.46p 1230081
20/07/2010 1,247.36p 1,253.77p 1,223.95p 1,234.82p 1246992
19/07/2010 1,252.66p 1,271.06p 1,237.61p 1,242.90p 1554989
16/07/2010 1,281.37p 1,282.76p 1,252.38p 1,252.66p 1651375
15/07/2010 1,257.40p 1,274.68p 1,257.12p 1,272.45p 1881448
14/07/2010 1,323.74p 1,335.72p 1,255.17p 1,265.48p 1586543
13/07/2010 1,274.12p 1,329.31p 1,274.12p 1,310.92p 1254192
12/07/2010 1,258.51p 1,291.32p 1,253.77p 1,280.25p 986771
09/07/2010 1,274.96p 1,280.81p 1,254.33p 1,256.00p 1628392
08/07/2010 1,247.92p 1,283.60p 1,246.25p 1,264.92p 1171022
07/07/2010 1,198.31p 1,231.20p 1,186.88p 1,230.36p 884198
06/07/2010 1,160.40p 1,212.52p 1,160.40p 1,209.45p 1364074
05/07/2010 1,183.81p 1,187.16p 1,160.68p 1,160.68p 821071
02/07/2010 1,128.90p 1,189.39p 1,124.16p 1,176.56p 1618057
01/07/2010 1,137.82p 1,150.36p 1,117.75p 1,118.59p 2004735
30/06/2010 1,137.82p 1,165.13p 1,132.24p 1,156.49p 2112953
29/06/2010 1,184.09p 1,189.11p 1,137.82p 1,137.82p 2162613
28/06/2010 1,184.09p 1,204.99p 1,183.53p 1,199.98p 1021243
25/06/2010 1,184.37p 1,185.48p 1,172.66p 1,177.40p 1283493
24/06/2010 1,220.88p 1,220.88p 1,172.94p 1,179.63p 2179296
23/06/2010 1,202.21p 1,226.87p 1,196.08p 1,207.78p 1734183
22/06/2010 1,228.13p 1,229.80p 1,190.22p 1,206.95p 1672122
21/06/2010 1,232.03p 1,250.43p 1,222.28p 1,240.12p 1994065
18/06/2010 1,188.55p 1,218.10p 1,182.70p 1,214.19p 3489757
17/06/2010 1,191.06p 1,198.31p 1,179.07p 1,183.25p 1672529
16/06/2010 1,199.98p 1,221.44p 1,180.74p 1,190.22p 2976704
15/06/2010 1,174.89p 1,204.72p 1,172.10p 1,187.16p 1290144
14/06/2010 1,186.32p 1,191.62p 1,164.86p 1,190.50p 1476638
11/06/2010 1,148.13p 1,169.59p 1,140.05p 1,168.48p 2270278
10/06/2010 1,104.09p 1,139.77p 1,104.09p 1,136.98p 1416238
09/06/2010 1,091.83p 1,109.67p 1,082.35p 1,109.67p 1542040
08/06/2010 1,097.12p 1,101.30p 1,076.50p 1,086.25p 1624359
07/06/2010 1,093.78p 1,110.50p 1,078.17p 1,095.17p 1084483
04/06/2010 1,144.23p 1,149.25p 1,100.19p 1,105.48p 2627814
03/06/2010 1,138.65p 1,145.07p 1,126.67p 1,138.38p 1648083
02/06/2010 1,115.24p 1,128.90p 1,095.73p 1,108.83p 2658816
01/06/2010 1,123.05p 1,137.26p 1,091.83p 1,128.90p 2343884
28/05/2010 1,121.93p 1,138.93p 1,107.71p 1,123.05p 2853778
27/05/2010 1,097.12p 1,114.68p 1,088.48p 1,106.32p 3737935
26/05/2010 1,038.03p 1,102.42p 1,030.22p 1,091.55p 3376933
25/05/2010 1,018.52p 1,028.83p 1,005.42p 1,021.86p 3162016
24/05/2010 1,078.17p 1,084.58p 1,032.45p 1,050.57p 2612775
21/05/2010 1,062.84p 1,090.43p 1,042.21p 1,075.66p 4380394
20/05/2010 1,084.86p 1,106.04p 1,039.42p 1,064.79p 3670337
19/05/2010 1,089.60p 1,100.75p 1,066.74p 1,068.41p 2598742
18/05/2010 1,115.80p 1,119.70p 1,090.15p 1,110.78p 1823855
17/05/2010 1,081.23p 1,115.24p 1,067.85p 1,102.14p 1829446
14/05/2010 1,132.52p 1,142.00p 1,084.86p 1,086.81p 3475583
13/05/2010 1,123.32p 1,174.33p 1,120.26p 1,143.67p 3037110
12/05/2010 1,092.38p 1,126.39p 1,087.65p 1,124.16p 2362930
11/05/2010 1,103.25p 1,108.83p 1,086.25p 1,101.30p 2178414
10/05/2010 1,089.60p 1,132.52p 1,082.63p 1,118.86p 3852032
07/05/2010 1,040.54p 1,088.20p 1,026.88p 1,049.74p 2557965
06/05/2010 1,069.53p 1,118.32p 1,061.72p 1,084.02p 3292428
05/05/2010 1,088.48p 1,101.86p 1,058.38p 1,070.92p 2737055
04/05/2010 1,133.64p 1,143.95p 1,091.27p 1,091.83p 2224946
30/04/2010 1,142.84p 1,152.87p 1,111.90p 1,118.59p 2149768
29/04/2010 1,105.21p 1,141.05p 1,090.43p 1,130.57p 2161937
28/04/2010 1,099.63p 1,111.90p 1,090.44p 1,099.63p 3197193
27/04/2010 1,150.64p 1,151.20p 1,101.86p 1,101.86p 2386085
26/04/2010 1,157.89p 1,174.33p 1,147.85p 1,151.76p 1403896
23/04/2010 1,128.62p 1,149.25p 1,122.77p 1,147.57p 1320059
22/04/2010 1,153.43p 1,168.76p 1,121.93p 1,122.49p 1644952
21/04/2010 1,167.64p 1,181.30p 1,151.76p 1,154.54p 1327624
20/04/2010 1,135.59p 1,172.10p 1,128.34p 1,169.32p 1927357
19/04/2010 1,146.46p 1,146.46p 1,133.36p 1,133.36p 1458280
16/04/2010 1,176.56p 1,179.91p 1,144.23p 1,145.90p 1826558
15/04/2010 1,166.81p 1,185.99p 1,165.41p 1,184.09p 1521047
14/04/2010 1,172.38p 1,174.61p 1,155.94p 1,160.68p 1696236
13/04/2010 1,183.25p 1,189.39p 1,166.25p 1,169.59p 1388710
12/04/2010 1,201.37p 1,203.04p 1,176.28p 1,186.88p 1187921
09/04/2010 1,192.45p 1,211.68p 1,190.78p 1,198.03p 1177363
08/04/2010 1,187.99p 1,189.20p 1,165.13p 1,181.02p 1576840
07/04/2010 1,221.16p 1,223.39p 1,188.27p 1,190.22p 1924777
06/04/2010 1,208.62p 1,231.24p 1,208.62p 1,226.74p 1619970
01/04/2010 1,164.30p 1,210.57p 1,160.40p 1,208.34p 1450843
31/03/2010 1,167.09p 1,177.96p 1,157.33p 1,162.35p 2344858
30/03/2010 1,194.40p 1,197.19p 1,160.68p 1,164.58p 2279821
29/03/2010 1,215.59p 1,230.64p 1,187.71p 1,189.66p 2977466
26/03/2010 1,187.43p 1,218.65p 1,182.70p 1,209.45p 2983684
25/03/2010 1,151.20p 1,191.34p 1,151.20p 1,189.39p 3955971
24/03/2010 1,115.24p 1,154.26p 1,115.24p 1,147.85p 4829838
23/03/2010 1,131.96p 1,184.93p 1,119.98p 1,139.77p 6421938
22/03/2010 1,065.07p 1,077.03p 1,027.44p 1,055.87p 2850136
19/03/2010 1,099.07p 1,106.32p 1,065.35p 1,070.36p 3245564
18/03/2010 1,073.15p 1,106.04p 1,073.15p 1,098.52p 2133378
17/03/2010 1,064.51p 1,087.37p 1,061.66p 1,082.63p 1438053
16/03/2010 1,042.77p 1,061.16p 1,041.37p 1,060.61p 1345454
15/03/2010 1,054.75p 1,057.26p 1,039.14p 1,040.54p 1596790
12/03/2010 1,043.05p 1,059.21p 1,038.59p 1,054.75p 1914229
11/03/2010 1,033.29p 1,046.11p 1,029.11p 1,043.60p 1334558
10/03/2010 1,021.30p 1,036.36p 1,016.29p 1,035.24p 1407840
09/03/2010 1,023.26p 1,029.39p 1,012.39p 1,024.37p 1583907
08/03/2010 1,027.16p 1,033.29p 1,014.89p 1,019.35p 1728707
05/03/2010 1,009.04p 1,030.22p 1,009.04p 1,020.19p 2819489
04/03/2010 995.94p 1,005.70p 986.74p 998.73p 1982335
03/03/2010 973.92p 986.74p 962.77p 986.18p 1608900
02/03/2010 962.77p 983.68p 961.38p 981.72p 1274923
01/03/2010 947.16p 965.00p 940.19p 964.44p 1549006
26/02/2010 927.93p 936.09p 921.52p 932.11p 1806169
25/02/2010 937.96p 950.50p 915.66p 917.89p 1695303
24/02/2010 936.01p 951.06p 933.78p 945.49p 2794825
23/02/2010 969.18p 969.46p 934.62p 939.36p 2114032
22/02/2010 981.17p 984.23p 969.46p 969.74p 2728821
19/02/2010 966.11p 978.38p 956.08p 975.03p 6878886
18/02/2010 970.85p 972.80p 955.80p 969.18p 5308042
17/02/2010 980.33p 985.07p 969.18p 969.46p 3168228
16/02/2010 944.93p 965.84p 941.31p 965.84p 1724198
15/02/2010 938.24p 948.17p 933.50p 939.91p 1467636
12/02/2010 953.29p 958.03p 920.96p 929.60p 2075711
11/02/2010 924.58p 953.29p 917.61p 939.91p 3045263
10/02/2010 913.43p 928.76p 910.64p 915.94p 2486967
09/02/2010 885.56p 915.38p 882.77p 911.48p 4729795
08/02/2010 896.71p 901.93p 855.18p 887.23p 5713414
05/02/2010 901.73p 910.82p 871.06p 896.43p 2664696
04/02/2010 926.53p 939.36p 908.97p 912.87p 4221722
03/02/2010 952.46p 956.01p 921.79p 929.32p 3912956
02/02/2010 904.79p 946.88p 898.10p 945.49p 5616148
01/02/2010 900.05p 915.58p 894.20p 907.86p 3284252
29/01/2010 903.12p 913.43p 883.61p 905.91p 3125748
28/01/2010 929.04p 934.20p 897.27p 897.27p 3911822
27/01/2010 927.37p 929.04p 903.40p 922.91p 3845948
26/01/2010 940.19p 944.93p 912.04p 933.78p 3320315
25/01/2010 944.37p 957.75p 938.24p 940.19p 1872216
22/01/2010 940.19p 956.08p 926.25p 953.29p 2916978
21/01/2010 973.64p 976.71p 945.21p 947.16p 1988760
20/01/2010 991.76p 991.76p 963.05p 966.95p 2141341
19/01/2010 990.64p 998.73p 977.26p 994.27p 1658359
18/01/2010 1,000.12p 1,007.54p 980.33p 995.66p 2072411
15/01/2010 1,009.88p 1,023.26p 994.27p 1,000.68p 4263809
14/01/2010 1,013.78p 1,017.40p 994.55p 1,013.50p 3362128
13/01/2010 995.66p 1,015.73p 989.81p 1,009.04p 3324000
12/01/2010 1,031.62p 1,035.24p 987.30p 1,006.81p 4118590
11/01/2010 1,031.34p 1,058.59p 1,025.76p 1,032.18p 4026945
08/01/2010 993.43p 1,010.43p 988.97p 1,008.76p 3442973
07/01/2010 958.87p 992.87p 949.11p 990.09p 2480144
06/01/2010 964.44p 971.80p 955.24p 965.84p 2048231
05/01/2010 981.45p 996.50p 965.28p 965.28p 2493227
04/01/2010 934.90p 993.15p 934.90p 989.53p 2403914
31/12/2009 937.96p 938.24p 917.89p 927.09p 380865
30/12/2009 920.68p 942.42p 912.87p 922.91p 1368786
29/12/2009 919.84p 933.78p 899.77p 917.61p 1394116
24/12/2009 917.61p 919.56p 894.48p 914.27p 565051
23/12/2009 941.03p 975.14p 894.76p 904.79p 2152032
22/12/2009 901.73p 1,000.68p 890.58p 944.93p 2705560
21/12/2009 85.49p 89.73p 85.49p 88.86p 21738540
18/12/2009 84.60p 85.88p 84.51p 84.90p 32057960
17/12/2009 86.35p 86.99p 84.60p 84.60p 14963921
16/12/2009 85.85p 86.94p 85.24p 86.60p 14873084
15/12/2009 87.16p 87.16p 84.40p 85.68p 22650606
14/12/2009 86.91p 87.39p 85.85p 86.72p 16825942
11/12/2009 85.99p 87.02p 85.52p 85.88p 17082560
10/12/2009 85.99p 87.80p 85.10p 85.68p 28519220
09/12/2009 86.27p 86.47p 84.74p 85.99p 14189295
08/12/2009 87.36p 88.05p 85.16p 86.30p 17553858
07/12/2009 87.80p 88.61p 84.71p 88.05p 24265874
04/12/2009 86.21p 88.50p 85.18p 87.47p 23484034
03/12/2009 85.88p 86.99p 85.46p 85.91p 18378854
02/12/2009 87.52p 87.55p 84.76p 85.41p 48237384
01/12/2009 86.41p 89.11p 86.21p 87.69p 44638268
30/11/2009 84.43p 87.02p 83.97p 85.85p 43539004
27/11/2009 80.89p 85.43p 80.22p 84.74p 28208680
26/11/2009 83.09p 84.15p 81.34p 81.75p 18018234
25/11/2009 83.29p 83.71p 82.03p 83.18p 23059876
24/11/2009 82.56p 83.68p 82.06p 82.28p 21128832
23/11/2009 81.56p 83.65p 81.39p 83.18p 18435360
20/11/2009 81.00p 82.73p 80.78p 81.25p 26208686
19/11/2009 82.42p 83.34p 80.95p 81.28p 25851112
18/11/2009 82.34p 82.84p 81.99p 82.31p 14174441
17/11/2009 81.06p 82.56p 80.70p 82.45p 18912756
16/11/2009 81.06p 81.89p 80.28p 81.45p 12205513
13/11/2009 78.60p 80.95p 78.05p 80.00p 18716052
12/11/2009 79.66p 79.66p 78.30p 78.52p 12823686
11/11/2009 78.91p 80.28p 78.58p 79.52p 11611950
10/11/2009 81.25p 81.45p 78.35p 78.60p 15165543
09/11/2009 78.02p 80.92p 77.91p 80.56p 21287152
06/11/2009 76.54p 78.66p 75.98p 77.94p 24604934
05/11/2009 76.96p 77.16p 75.29p 76.40p 31435590
04/11/2009 73.84p 78.24p 73.59p 77.35p 37982612
03/11/2009 73.23p 73.87p 72.14p 73.67p 17612802
02/11/2009 73.31p 75.48p 72.67p 73.62p 26442308
30/10/2009 77.13p 78.52p 73.17p 73.64p 27083978
29/10/2009 75.26p 77.52p 74.03p 76.99p 40266460

*Close Price adjusted for both dividends and splits