Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/03/2024 158.00p 160.04p 155.96p 157.75p 101743
11/03/2024 159.02p 159.02p 151.63p 156.73p 142973
08/03/2024 155.20p 158.76p 153.16p 154.69p 84512
07/03/2024 157.49p 159.33p 153.41p 156.98p 222148
06/03/2024 149.08p 156.98p 149.08p 156.73p 140187
05/03/2024 150.61p 151.63p 147.81p 149.85p 128487
04/03/2024 151.63p 155.71p 151.63p 151.63p 150666
01/03/2024 145.77p 153.92p 145.77p 152.14p 283130
29/02/2024 150.35p 150.35p 146.02p 147.55p 244882
28/02/2024 150.10p 150.10p 146.02p 146.53p 292963
27/02/2024 145.77p 150.86p 144.24p 150.35p 253267
26/02/2024 144.49p 146.28p 141.44p 145.77p 117594
23/02/2024 144.49p 147.04p 139.65p 144.49p 128104
22/02/2024 143.22p 146.79p 143.22p 146.79p 163948
21/02/2024 142.45p 147.04p 139.14p 145.51p 244527
20/02/2024 148.32p 148.83p 142.45p 142.45p 181056
19/02/2024 150.10p 152.65p 149.08p 149.85p 128474
16/02/2024 152.90p 155.13p 151.37p 153.92p 119275
15/02/2024 155.96p 156.15p 149.59p 154.18p 137557
14/02/2024 155.20p 160.04p 152.36p 158.51p 67859
13/02/2024 150.35p 161.12p 150.35p 155.20p 160933
12/02/2024 153.41p 154.18p 147.16p 153.41p 224267
09/02/2024 158.00p 162.59p 151.53p 153.16p 174575
08/02/2024 160.55p 161.57p 156.47p 156.47p 113389
07/02/2024 165.65p 168.19p 160.58p 161.82p 432211
06/02/2024 172.27p 176.35p 166.92p 168.45p 189698
05/02/2024 172.02p 176.60p 171.53p 173.55p 148677
02/02/2024 177.88p 178.39p 172.78p 175.84p 215809
01/02/2024 183.48p 185.52p 177.88p 178.39p 79495
31/01/2024 183.99p 184.76p 176.09p 184.76p 213909
30/01/2024 187.82p 188.07p 182.21p 182.21p 39365
29/01/2024 183.74p 189.85p 181.45p 187.56p 39631
26/01/2024 177.88p 185.52p 177.62p 184.25p 79855
25/01/2024 179.41p 183.48p 176.60p 179.66p 111361
24/01/2024 183.48p 186.54p 181.19p 184.50p 38370
23/01/2024 187.05p 188.58p 182.46p 186.54p 47812
22/01/2024 187.82p 189.60p 184.20p 184.76p 134753
19/01/2024 194.19p 194.19p 189.09p 189.09p 127609
18/01/2024 194.44p 198.26p 188.33p 189.09p 359560
17/01/2024 200.56p 203.87p 192.49p 194.70p 157097
16/01/2024 206.16p 206.93p 203.62p 203.62p 60763
15/01/2024 208.46p 210.75p 207.95p 209.73p 57867
12/01/2024 205.91p 213.05p 205.91p 212.03p 84745
11/01/2024 205.91p 212.79p 205.91p 207.95p 106998
10/01/2024 207.95p 210.50p 206.46p 207.95p 38737
09/01/2024 206.67p 211.26p 206.67p 210.50p 59168
08/01/2024 206.67p 214.83p 206.67p 211.77p 62342
05/01/2024 210.24p 211.90p 209.22p 210.24p 73472
04/01/2024 211.52p 213.81p 207.69p 211.52p 1040014
03/01/2024 213.81p 216.07p 208.97p 213.55p 97171
02/01/2024 216.61p 217.38p 211.01p 212.79p 93507
29/12/2023 215.34p 219.16p 214.57p 216.10p 51227
28/12/2023 221.45p 225.53p 212.79p 216.10p 89050
27/12/2023 205.40p 221.79p 194.95p 214.06p 129198
22/12/2023 210.75p 216.61p 201.58p 205.40p 106961
21/12/2023 197.75p 212.28p 197.75p 204.89p 155919
20/12/2023 191.13p 209.73p 191.13p 196.74p 268816
19/12/2023 190.36p 191.13p 184.76p 190.11p 102402
18/12/2023 178.39p 187.31p 177.37p 184.50p 164812
15/12/2023 185.78p 191.13p 175.07p 175.07p 305514
14/12/2023 175.07p 188.84p 175.07p 186.29p 72919
13/12/2023 175.07p 177.55p 175.07p 175.58p 24255
12/12/2023 179.66p 179.66p 175.07p 177.11p 86446
11/12/2023 173.29p 184.25p 173.29p 175.84p 37643
08/12/2023 175.58p 178.39p 173.29p 178.13p 459582
07/12/2023 174.82p 182.97p 174.82p 178.39p 71209
06/12/2023 170.23p 180.39p 170.23p 176.35p 54877
05/12/2023 175.33p 181.95p 170.23p 175.58p 27686
04/12/2023 176.86p 183.74p 175.84p 179.66p 70896
01/12/2023 184.76p 187.82p 175.84p 179.15p 126688
30/11/2023 190.87p 193.42p 189.09p 189.09p 49574
29/11/2023 189.35p 194.70p 188.07p 190.87p 89950
28/11/2023 189.35p 194.45p 189.35p 191.89p 87875
27/11/2023 194.44p 195.97p 189.60p 189.85p 43849
24/11/2023 189.60p 196.23p 189.60p 193.42p 33944
23/11/2023 193.17p 198.26p 190.36p 191.13p 177446
22/11/2023 188.58p 198.79p 188.58p 198.01p 47167
21/11/2023 194.19p 198.26p 187.56p 190.36p 73233
20/11/2023 197.50p 203.36p 193.68p 195.21p 71344
17/11/2023 206.42p 207.69p 198.77p 199.41p 46162
16/11/2023 207.69p 210.24p 201.32p 203.23p 45761
15/11/2023 212.79p 216.61p 208.33p 208.97p 310003
14/11/2023 211.52p 214.06p 205.95p 210.88p 66779
13/11/2023 208.97p 218.44p 204.51p 215.34p 233079
10/11/2023 207.06p 207.06p 198.14p 204.51p 105798
09/11/2023 212.15p 212.79p 205.50p 208.33p 39752
08/11/2023 207.06p 212.15p 206.42p 212.15p 138101
07/11/2023 219.16p 222.98p 210.24p 212.79p 98615
06/11/2023 222.98p 225.53p 213.86p 219.16p 117030
03/11/2023 218.52p 221.71p 215.06p 221.07p 102195
02/11/2023 207.69p 219.16p 205.78p 216.61p 111852
01/11/2023 201.96p 207.69p 198.77p 207.06p 173828
31/10/2023 202.60p 209.60p 197.35p 198.77p 183454
30/10/2023 208.97p 210.24p 202.74p 205.78p 89908
27/10/2023 199.41p 214.06p 197.50p 210.24p 185714
26/10/2023 200.05p 204.51p 198.77p 203.23p 86771
25/10/2023 201.32p 208.33p 198.62p 202.60p 59842
24/10/2023 199.41p 210.24p 197.50p 207.69p 294591
23/10/2023 202.60p 202.60p 194.95p 199.41p 115439
20/10/2023 198.14p 203.23p 196.86p 198.77p 294265
19/10/2023 207.69p 214.83p 200.18p 201.96p 11321
18/10/2023 214.06p 214.06p 207.69p 210.24p 148564
17/10/2023 209.60p 219.16p 207.69p 207.69p 234942
16/10/2023 214.06p 215.98p 207.06p 209.60p 247661
13/10/2023 219.16p 224.90p 210.88p 211.52p 155418
12/10/2023 234.45p 234.45p 216.61p 219.16p 220496
11/10/2023 233.18p 240.82p 228.08p 230.63p 191480
10/10/2023 231.70p 235.73p 226.02p 233.94p 265516
09/10/2023 231.90p 239.80p 225.05p 226.81p 341437
06/10/2023 225.02p 237.84p 221.45p 231.85p 290457
05/10/2023 343.65p 348.62p 332.56p 342.89p 225904
04/10/2023 333.33p 347.09p 329.51p 332.18p 138496
03/10/2023 342.12p 342.50p 331.51p 342.50p 281720
02/10/2023 331.42p 348.24p 329.89p 341.74p 279474
29/09/2023 338.30p 342.12p 329.39p 332.18p 207464
28/09/2023 334.48p 348.24p 334.48p 338.30p 205915
27/09/2023 343.65p 348.24p 336.39p 342.12p 107232
26/09/2023 333.71p 338.30p 330.65p 337.15p 54573
25/09/2023 338.30p 344.72p 329.89p 333.71p 137283
22/09/2023 324.92p 344.03p 321.10p 337.53p 204648
21/09/2023 328.74p 334.09p 323.01p 328.36p 112945
20/09/2023 330.65p 334.48p 323.77p 328.74p 149304
19/09/2023 329.89p 333.33p 323.77p 329.51p 174976
18/09/2023 334.48p 349.00p 320.71p 324.92p 228449
15/09/2023 321.10p 337.15p 316.13p 332.95p 321951
14/09/2023 291.66p 319.57p 286.31p 317.27p 266346
13/09/2023 300.84p 304.66p 293.57p 296.25p 165622
12/09/2023 320.71p 320.71p 300.07p 300.84p 134017
11/09/2023 317.27p 322.63p 305.42p 311.54p 162016
08/09/2023 323.77p 329.51p 312.30p 314.60p 123286
07/09/2023 332.95p 332.95p 320.71p 322.63p 74099
06/09/2023 323.01p 329.51p 321.86p 323.01p 81621
05/09/2023 322.24p 329.51p 321.10p 323.77p 111498
04/09/2023 329.51p 339.83p 325.53p 326.83p 124040
01/09/2023 338.30p 342.89p 322.63p 326.83p 322767
31/08/2023 334.48p 349.77p 327.21p 328.74p 3134409
30/08/2023 318.04p 331.80p 313.45p 327.21p 161084
29/08/2023 314.60p 318.04p 309.63p 315.75p 107764
25/08/2023 331.42p 331.42p 309.25p 309.63p 213885
24/08/2023 327.60p 330.65p 322.63p 323.39p 130415
23/08/2023 336.00p 339.83p 327.16p 330.27p 76720
22/08/2023 327.21p 346.46p 327.21p 340.59p 110160
21/08/2023 321.86p 338.68p 321.86p 334.09p 126997
18/08/2023 335.24p 335.24p 315.08p 327.60p 387066
17/08/2023 357.41p 357.41p 326.83p 330.65p 246337
16/08/2023 344.41p 351.30p 339.06p 349.38p 92085
15/08/2023 353.59p 357.03p 346.33p 347.09p 103929
14/08/2023 353.59p 365.06p 349.77p 352.44p 136063
11/08/2023 360.09p 362.00p 339.06p 360.09p 234831
10/08/2023 355.50p 370.03p 355.50p 366.97p 155210
09/08/2023 344.03p 358.44p 344.03p 357.41p 92926
08/08/2023 345.18p 349.38p 341.74p 344.80p 186308
07/08/2023 344.41p 352.82p 343.65p 350.53p 211727
04/08/2023 340.21p 350.03p 338.70p 349.38p 146600
03/08/2023 335.24p 339.83p 325.68p 339.45p 348372
02/08/2023 335.62p 342.50p 332.18p 335.62p 132509
01/08/2023 346.71p 346.71p 334.48p 340.59p 331062
31/07/2023 348.24p 348.24p 333.33p 338.68p 203614
28/07/2023 344.03p 348.62p 337.92p 341.36p 178748
27/07/2023 350.15p 363.53p 350.15p 352.06p 290107
26/07/2023 347.47p 362.00p 344.80p 359.32p 189899
25/07/2023 335.24p 357.03p 335.24p 353.59p 178139
24/07/2023 329.51p 348.24p 329.51p 343.27p 147985
21/07/2023 336.00p 339.45p 325.84p 335.24p 830902
20/07/2023 342.12p 345.56p 328.36p 328.36p 268132
19/07/2023 340.21p 350.91p 338.60p 344.03p 110335
18/07/2023 369.26p 369.77p 314.60p 338.30p 1085079
17/07/2023 372.70p 372.70p 358.18p 367.35p 255268
14/07/2023 374.61p 374.61p 367.73p 368.88p 184679
13/07/2023 366.97p 375.00p 366.97p 375.00p 147781
12/07/2023 376.52p 379.56p 366.20p 367.73p 143004
11/07/2023 372.70p 377.67p 367.35p 375.76p 480133
10/07/2023 360.09p 374.23p 352.06p 372.70p 101665
07/07/2023 355.50p 357.41p 352.06p 355.50p 2217700
06/07/2023 357.79p 368.11p 352.21p 357.41p 137690
05/07/2023 363.53p 363.91p 357.79p 359.32p 608503
04/07/2023 357.41p 367.73p 357.41p 363.53p 453714
03/07/2023 357.41p 362.76p 350.91p 358.94p 130530
30/06/2023 353.59p 358.94p 346.94p 357.03p 333782
29/06/2023 349.77p 355.50p 348.62p 353.97p 215254
28/06/2023 349.77p 352.06p 344.80p 351.30p 93480
27/06/2023 345.18p 353.59p 345.18p 349.77p 151334
26/06/2023 345.94p 355.88p 345.94p 349.38p 175743
23/06/2023 349.00p 355.88p 340.97p 349.38p 208176
22/06/2023 345.18p 350.91p 343.27p 347.47p 293554
21/06/2023 342.12p 352.82p 342.12p 351.68p 223303
20/06/2023 343.65p 354.35p 343.65p 352.06p 201892
19/06/2023 355.50p 355.50p 347.09p 351.68p 152570
16/06/2023 362.00p 362.38p 346.71p 346.71p 2380805
15/06/2023 370.03p 370.03p 358.94p 359.32p 257908
14/06/2023 380.73p 380.73p 365.82p 366.97p 306610
13/06/2023 370.79p 374.23p 358.94p 374.23p 580393
12/06/2023 368.11p 373.27p 365.35p 369.64p 225166
09/06/2023 376.52p 378.82p 370.79p 371.94p 219347
07/06/2023 380.35p 380.73p 373.08p 377.29p 260879
06/06/2023 372.70p 379.96p 370.41p 379.96p 236120
05/06/2023 381.11p 381.88p 373.85p 379.20p 186329
02/06/2023 372.70p 379.96p 372.70p 378.82p 188326
01/06/2023 374.61p 374.61p 367.35p 371.55p 313205
31/05/2023 378.44p 378.44p 371.36p 373.85p 1181187

*Close Price adjusted for both dividends and splits