Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/10/2009 79.86p 80.47p 75.57p 75.98p 30232930
27/10/2009 79.94p 80.92p 76.74p 80.14p 18806710
26/10/2009 81.84p 81.84p 78.97p 79.47p 19343840
23/10/2009 81.84p 83.29p 81.25p 81.42p 18887500
22/10/2009 79.83p 81.31p 78.63p 80.81p 26890610
21/10/2009 81.67p 82.28p 78.80p 80.56p 31847442
20/10/2009 83.96p 84.79p 81.03p 81.25p 36439600
19/10/2009 83.82p 85.43p 83.34p 83.54p 23595068
16/10/2009 83.34p 85.60p 83.34p 84.07p 27457230
15/10/2009 83.90p 85.85p 81.81p 82.95p 60642264
14/10/2009 78.88p 86.74p 78.88p 85.02p 94762824
13/10/2009 79.41p 80.22p 78.27p 78.27p 21714648
12/10/2009 80.11p 80.78p 79.61p 79.83p 15893496
09/10/2009 78.88p 80.03p 77.77p 79.11p 13098566
08/10/2009 77.57p 79.02p 77.52p 79.02p 16007509
07/10/2009 78.44p 79.16p 76.74p 77.16p 19841830
06/10/2009 75.12p 79.02p 75.12p 78.83p 24442990
05/10/2009 73.31p 74.98p 72.97p 74.98p 16388114
02/10/2009 75.06p 75.37p 72.50p 73.25p 24396282
01/10/2009 78.19p 78.58p 75.43p 75.73p 21612042
30/09/2009 77.21p 78.30p 76.90p 77.68p 31453458
29/09/2009 75.15p 77.18p 74.76p 76.37p 17575814
28/09/2009 75.51p 75.54p 73.45p 75.32p 18599490
25/09/2009 74.70p 76.07p 74.45p 75.54p 26800488
24/09/2009 75.62p 76.24p 74.23p 74.40p 32825916
23/09/2009 76.90p 77.77p 75.68p 75.87p 11298899
22/09/2009 76.49p 77.49p 76.35p 76.57p 16780164
21/09/2009 76.29p 76.46p 75.09p 75.73p 14904870
18/09/2009 78.10p 78.10p 75.82p 76.07p 32735258
17/09/2009 78.91p 79.97p 78.02p 78.52p 17058092
16/09/2009 77.88p 79.13p 77.71p 78.49p 19457924
15/09/2009 75.40p 78.05p 75.06p 77.77p 19152478
14/09/2009 76.93p 77.04p 74.56p 75.01p 20834508
11/09/2009 75.68p 78.13p 75.68p 77.27p 53908504
10/09/2009 73.59p 75.73p 73.59p 75.43p 59516124
09/09/2009 69.77p 73.03p 69.74p 73.03p 27560802
08/09/2009 68.88p 70.35p 68.32p 70.10p 21627754
07/09/2009 68.51p 68.99p 67.85p 68.60p 10429272
04/09/2009 66.90p 68.65p 66.45p 67.43p 22960896
03/09/2009 66.81p 67.51p 66.54p 66.59p 22317286
02/09/2009 67.15p 68.54p 66.34p 66.90p 33515590
01/09/2009 70.08p 70.24p 66.90p 67.15p 30768984
28/08/2009 69.07p 71.16p 68.49p 69.88p 32908862
27/08/2009 68.74p 69.66p 68.57p 68.85p 31477638
26/08/2009 70.55p 71.86p 68.77p 69.10p 24988446
25/08/2009 73.03p 73.03p 70.52p 72.08p 30920990
24/08/2009 72.58p 74.48p 72.08p 73.11p 24118710
21/08/2009 69.66p 72.53p 69.35p 72.47p 33632868
20/08/2009 68.40p 69.99p 68.40p 69.69p 17062288
19/08/2009 67.76p 68.10p 66.37p 67.76p 12319884
18/08/2009 66.90p 68.49p 66.90p 67.76p 24168938
17/08/2009 69.18p 69.52p 65.75p 66.67p 21736422
14/08/2009 68.26p 70.08p 68.24p 69.16p 29356416
13/08/2009 67.87p 68.79p 67.43p 68.24p 24825606
12/08/2009 65.92p 67.96p 65.84p 67.73p 11476985
11/08/2009 67.65p 68.29p 66.06p 66.34p 13907993
10/08/2009 67.65p 67.96p 66.87p 67.18p 10106571
07/08/2009 68.12p 68.93p 66.70p 67.57p 13500051
06/08/2009 68.35p 69.38p 68.15p 68.68p 33629924
05/08/2009 68.63p 69.52p 68.07p 68.29p 43745644
04/08/2009 68.38p 68.99p 67.96p 68.99p 14989429
03/08/2009 66.73p 68.60p 65.62p 68.26p 27757006
31/07/2009 67.57p 68.07p 66.20p 66.79p 16934106
30/07/2009 66.42p 68.51p 66.42p 68.01p 26976210
29/07/2009 66.45p 67.65p 65.78p 66.93p 25997556
28/07/2009 68.01p 68.68p 66.15p 66.42p 33320892
27/07/2009 68.38p 68.38p 67.09p 67.65p 19325578
24/07/2009 67.93p 68.79p 67.12p 67.43p 19005674
23/07/2009 67.71p 68.15p 67.18p 67.93p 20248516
22/07/2009 66.70p 68.04p 66.37p 67.87p 26516748
21/07/2009 65.06p 66.76p 64.97p 66.45p 21868124
20/07/2009 64.39p 65.89p 64.25p 65.23p 26934126
17/07/2009 63.41p 64.89p 63.41p 64.25p 21923156
16/07/2009 63.69p 63.92p 62.80p 63.30p 62104876
15/07/2009 62.08p 63.69p 62.08p 63.27p 37315328
14/07/2009 59.23p 61.94p 58.62p 61.85p 28378516
13/07/2009 57.45p 59.34p 57.06p 58.95p 10507123
10/07/2009 58.40p 58.54p 57.23p 57.70p 17875950
09/07/2009 59.62p 59.62p 57.28p 58.48p 31986210
08/07/2009 60.63p 61.30p 59.26p 59.57p 22706860
07/07/2009 62.16p 62.74p 60.38p 60.71p 40390588
06/07/2009 63.86p 63.86p 61.49p 61.49p 35011820
03/07/2009 65.48p 65.53p 63.78p 63.97p 15448351
02/07/2009 65.11p 65.81p 63.86p 65.23p 33844892
01/07/2009 65.70p 66.87p 64.44p 65.53p 20759350
30/06/2009 64.70p 65.84p 63.52p 65.28p 29159924
29/06/2009 61.99p 64.47p 61.80p 64.33p 34349052
26/06/2009 63.05p 63.55p 61.85p 62.47p 16166294
25/06/2009 62.74p 63.78p 61.27p 62.88p 24968858
24/06/2009 61.52p 63.27p 61.52p 63.00p 26339128
23/06/2009 61.32p 62.97p 60.85p 61.38p 27315198
22/06/2009 64.19p 64.36p 61.77p 61.77p 19904754
19/06/2009 64.05p 65.89p 64.00p 64.14p 43923696
18/06/2009 63.97p 65.75p 62.83p 64.19p 27587208
17/06/2009 65.48p 65.59p 63.41p 63.41p 20905326
16/06/2009 65.53p 66.12p 64.53p 65.81p 26391400
15/06/2009 67.90p 67.96p 65.09p 65.73p 23964016
12/06/2009 69.60p 69.85p 68.15p 68.54p 22934922
11/06/2009 70.88p 71.11p 69.74p 70.10p 13669563
10/06/2009 71.08p 72.97p 70.55p 70.86p 30139832
09/06/2009 72.14p 72.33p 69.96p 70.55p 27014776
08/06/2009 72.72p 72.83p 70.16p 71.22p 17764772
05/06/2009 71.78p 74.62p 71.72p 72.72p 17797168
04/06/2009 72.11p 72.14p 70.60p 71.33p 20840930
03/06/2009 74.48p 74.48p 70.88p 72.19p 26838696
02/06/2009 74.09p 75.40p 73.39p 74.37p 27539528
01/06/2009 70.80p 74.84p 70.80p 74.48p 35454852
29/05/2009 69.35p 71.50p 68.96p 69.41p 35018888
28/05/2009 65.53p 68.96p 65.36p 68.46p 24755216
27/05/2009 64.58p 66.62p 63.11p 66.15p 29943412
26/05/2009 66.15p 66.40p 63.41p 65.25p 26105470
22/05/2009 66.42p 67.73p 66.42p 66.79p 11803276
21/05/2009 67.26p 67.26p 65.87p 66.17p 15635801
20/05/2009 66.81p 68.24p 66.56p 67.79p 18163996
19/05/2009 69.13p 69.71p 65.62p 66.76p 44099596
18/05/2009 66.90p 68.82p 66.23p 68.40p 29269130
15/05/2009 64.75p 66.31p 63.92p 65.11p 25287040
14/05/2009 65.23p 65.23p 62.88p 64.22p 19263550
13/05/2009 66.56p 66.73p 64.31p 65.50p 30744338
12/05/2009 65.56p 67.32p 64.70p 66.23p 26155804
11/05/2009 66.31p 66.76p 64.86p 65.87p 19429296
08/05/2009 64.05p 66.79p 63.55p 66.34p 23985828
07/05/2009 65.45p 66.01p 63.36p 63.97p 32273968
06/05/2009 62.10p 64.00p 61.91p 63.94p 28955110
05/05/2009 64.39p 64.75p 61.82p 62.10p 28281580
01/05/2009 59.71p 61.55p 59.23p 60.99p 8692208
30/04/2009 60.10p 61.32p 59.07p 59.73p 20441598
29/04/2009 60.10p 60.65p 59.32p 59.93p 16080373
28/04/2009 60.57p 60.79p 59.57p 60.01p 20936288
27/04/2009 62.21p 62.30p 59.62p 61.18p 23750806
24/04/2009 59.23p 62.80p 59.15p 62.21p 34433256
23/04/2009 57.39p 60.57p 57.36p 58.90p 23520914
22/04/2009 56.84p 57.81p 55.64p 57.31p 28771678
21/04/2009 58.20p 58.45p 55.44p 57.17p 28642060
20/04/2009 59.20p 59.59p 57.31p 58.40p 33041528
17/04/2009 59.40p 60.49p 58.76p 59.76p 29362838
16/04/2009 62.24p 62.24p 58.45p 59.96p 36236832
15/04/2009 60.46p 63.44p 60.46p 61.41p 38573056
14/04/2009 61.07p 62.44p 59.48p 60.82p 24874720
09/04/2009 58.23p 60.57p 58.20p 60.49p 27365640
08/04/2009 59.23p 59.71p 57.00p 57.81p 28295966
07/04/2009 62.19p 63.50p 59.07p 59.51p 32007520
06/04/2009 64.25p 64.64p 61.49p 62.16p 40768824
03/04/2009 63.66p 64.72p 62.41p 63.00p 27573716
02/04/2009 61.66p 63.80p 61.66p 63.25p 27024460
01/04/2009 61.43p 61.49p 59.29p 60.93p 35050856
31/03/2009 58.79p 61.74p 57.70p 60.63p 47980588
30/03/2009 58.37p 58.81p 55.66p 57.50p 34500772
27/03/2009 59.76p 60.07p 58.67p 59.04p 35532880
26/03/2009 59.18p 60.04p 58.42p 59.43p 29446106
25/03/2009 59.18p 61.04p 57.28p 58.40p 43633676
24/03/2009 59.98p 61.43p 57.62p 59.37p 29593052
23/03/2009 57.17p 59.93p 56.42p 58.81p 40912436
20/03/2009 53.85p 56.14p 53.66p 56.03p 47506240
19/03/2009 55.05p 55.69p 53.13p 53.63p 32768622
18/03/2009 53.63p 54.69p 51.93p 54.41p 51864776
17/03/2009 53.02p 53.52p 51.54p 52.68p 17806208
16/03/2009 53.41p 53.57p 51.23p 53.13p 26117704
13/03/2009 51.32p 53.55p 50.15p 52.54p 37141328
12/03/2009 49.62p 50.68p 48.22p 50.62p 49009536
11/03/2009 50.73p 50.73p 47.92p 50.06p 105658440
10/03/2009 51.54p 52.85p 51.09p 52.12p 24124200
09/03/2009 50.93p 51.48p 50.01p 51.46p 29102238
06/03/2009 49.31p 51.87p 48.64p 50.59p 22292962
05/03/2009 50.81p 51.01p 49.09p 49.14p 32480576
04/03/2009 49.39p 51.29p 49.39p 51.09p 25927528
03/03/2009 53.18p 53.88p 48.45p 48.97p 28050326
02/03/2009 52.88p 53.91p 52.63p 52.90p 24245280
27/02/2009 52.99p 54.66p 52.46p 54.66p 26933838
26/02/2009 54.08p 54.22p 52.15p 53.88p 21188566
25/02/2009 53.18p 54.08p 52.43p 53.41p 28391288
24/02/2009 52.35p 53.10p 50.76p 52.15p 31941976
23/02/2009 54.08p 54.35p 52.38p 52.88p 22951604
20/02/2009 53.63p 54.52p 53.07p 53.52p 24122586
19/02/2009 53.82p 55.19p 53.63p 54.58p 22408626
18/02/2009 54.88p 55.53p 52.29p 53.38p 19282886
17/02/2009 56.14p 56.44p 54.05p 54.61p 31537190
16/02/2009 56.36p 57.00p 56.00p 56.36p 9305180
13/02/2009 56.75p 58.95p 56.17p 56.72p 27141380
12/02/2009 54.91p 55.94p 54.55p 55.75p 29259910
11/02/2009 54.19p 55.66p 53.21p 55.16p 21774344
10/02/2009 54.77p 56.39p 53.69p 55.13p 39459148
09/02/2009 53.80p 55.92p 53.30p 55.05p 25278714
06/02/2009 54.13p 54.13p 52.88p 53.57p 21631020
05/02/2009 50.90p 55.00p 50.73p 53.55p 34142124
04/02/2009 50.70p 52.60p 50.40p 51.87p 19365688
03/02/2009 48.67p 50.76p 47.27p 50.56p 20371892
02/02/2009 50.17p 50.70p 47.97p 48.89p 24387634
30/01/2009 51.15p 52.49p 50.01p 50.73p 25736740
29/01/2009 53.46p 53.63p 49.09p 51.15p 40980816
28/01/2009 52.29p 53.74p 51.87p 53.24p 15969696
27/01/2009 51.57p 52.71p 50.45p 51.57p 29561086
26/01/2009 50.12p 51.48p 49.06p 51.40p 28010254
23/01/2009 49.98p 50.68p 48.22p 49.81p 28109486
22/01/2009 49.11p 51.51p 49.11p 50.09p 33516632
21/01/2009 48.86p 51.07p 46.02p 48.31p 69954760
20/01/2009 48.39p 51.09p 47.36p 49.62p 31590716
19/01/2009 49.14p 50.95p 46.86p 48.31p 17814674
16/01/2009 48.89p 50.06p 48.39p 48.89p 24524896
15/01/2009 47.75p 50.23p 46.61p 48.31p 27534936

*Close Price adjusted for both dividends and splits