Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/01/2009 52.57p 52.57p 47.05p 48.28p 27138078
13/01/2009 51.57p 52.68p 49.67p 52.01p 19315030
12/01/2009 52.07p 53.18p 51.82p 52.07p 10155829
09/01/2009 53.69p 54.10p 52.18p 52.63p 19098520
08/01/2009 55.83p 56.42p 52.38p 53.02p 27333280
07/01/2009 61.32p 62.72p 54.88p 55.75p 42171208
06/01/2009 60.15p 63.72p 60.10p 60.88p 22797482
05/01/2009 58.26p 60.43p 57.62p 59.71p 21573692
02/01/2009 57.42p 57.42p 55.69p 57.34p 13878180
31/12/2008 57.48p 57.73p 55.19p 56.17p 3887165
30/12/2008 55.83p 58.15p 55.61p 57.45p 8135238
29/12/2008 52.74p 58.20p 52.74p 56.44p 9768623
24/12/2008 55.78p 58.48p 52.43p 52.71p 3031386
23/12/2008 52.93p 55.05p 52.71p 53.63p 10108652
22/12/2008 52.12p 54.94p 50.01p 53.74p 14369892
19/12/2008 51.87p 53.30p 48.92p 51.51p 32118806
18/12/2008 50.76p 54.30p 50.76p 52.96p 35871044
17/12/2008 53.71p 54.58p 51.87p 53.41p 23181458
16/12/2008 52.74p 53.66p 51.12p 53.41p 18280162
15/12/2008 52.46p 53.60p 50.62p 52.29p 30150094
12/12/2008 50.15p 51.48p 49.31p 50.87p 39670888
11/12/2008 46.30p 51.82p 46.22p 51.29p 33073998
10/12/2008 45.07p 46.61p 43.20p 45.82p 16986914
09/12/2008 41.50p 44.74p 40.42p 44.49p 21172458
08/12/2008 41.17p 43.46p 40.36p 41.48p 24346808
05/12/2008 40.75p 41.78p 38.22p 38.61p 30796716
04/12/2008 43.20p 43.54p 40.61p 41.53p 21231760
03/12/2008 43.99p 43.99p 41.81p 43.20p 25094244
02/12/2008 42.95p 44.82p 39.39p 43.43p 20286256
01/12/2008 47.36p 48.08p 43.51p 43.82p 16951542
28/11/2008 46.05p 47.66p 43.37p 47.11p 27995652
27/11/2008 45.85p 46.80p 44.88p 45.91p 19424094
26/11/2008 44.21p 46.63p 42.62p 44.96p 23988842
25/11/2008 43.43p 47.39p 42.93p 45.32p 43423372
24/11/2008 39.92p 43.48p 39.22p 42.98p 36114996
21/11/2008 38.63p 40.47p 37.66p 38.77p 30686220
20/11/2008 38.33p 39.14p 37.07p 38.63p 54637248
19/11/2008 41.62p 44.04p 39.72p 39.94p 20764658
18/11/2008 41.64p 42.51p 39.64p 41.37p 23303616
17/11/2008 41.73p 43.82p 40.89p 41.64p 16412725
14/11/2008 43.32p 45.27p 41.53p 42.17p 20400162
13/11/2008 41.25p 41.81p 38.66p 40.05p 32789790
12/11/2008 45.74p 46.66p 41.70p 41.92p 37479096
11/11/2008 45.80p 45.80p 43.87p 44.77p 23320370
10/11/2008 48.56p 50.40p 45.82p 46.52p 12753513
07/11/2008 45.27p 48.36p 44.91p 46.77p 24251632
06/11/2008 45.69p 47.33p 44.51p 44.91p 29233182
05/11/2008 48.33p 49.76p 46.22p 47.39p 20479124
04/11/2008 46.74p 49.34p 44.49p 49.09p 29315158
03/11/2008 45.82p 49.00p 44.40p 46.22p 38803304
31/10/2008 44.43p 45.55p 40.72p 44.71p 32521476
30/10/2008 38.86p 44.60p 38.27p 43.20p 40499472
29/10/2008 35.23p 37.74p 35.23p 37.52p 26707786
28/10/2008 34.17p 35.85p 32.47p 33.56p 29135422
27/10/2008 33.34p 34.70p 31.36p 32.86p 21330058
24/10/2008 36.49p 37.04p 32.75p 35.01p 48768708
23/10/2008 38.77p 39.58p 35.99p 38.74p 32197122
22/10/2008 39.86p 39.97p 38.02p 38.49p 31285164
21/10/2008 42.23p 43.76p 40.19p 40.61p 44828120
20/10/2008 40.78p 42.20p 39.41p 41.11p 62778116
17/10/2008 43.57p 44.68p 36.68p 39.27p 61766784
16/10/2008 39.58p 45.07p 37.94p 41.00p 48326792
15/10/2008 48.56p 48.56p 41.87p 42.42p 43360448
14/10/2008 50.42p 52.10p 46.55p 48.33p 45714216
13/10/2008 47.33p 48.67p 45.46p 48.39p 41779764
10/10/2008 36.96p 47.00p 35.04p 41.73p 58911296
09/10/2008 38.97p 45.27p 38.97p 44.85p 62044424
08/10/2008 39.83p 48.75p 37.27p 37.94p 79461424
07/10/2008 43.40p 44.91p 41.28p 42.79p 67022068
06/10/2008 49.64p 51.37p 42.90p 42.90p 48058440
03/10/2008 52.54p 54.47p 49.92p 51.68p 49073972
02/10/2008 58.93p 58.93p 52.21p 52.68p 45388712
01/10/2008 60.93p 60.93p 57.62p 58.37p 26299018
30/09/2008 55.61p 58.42p 55.47p 57.76p 44790880
29/09/2008 62.05p 62.19p 57.31p 57.78p 26782230
26/09/2008 62.72p 63.72p 59.96p 62.72p 23129584
25/09/2008 64.84p 64.84p 61.16p 63.66p 33437058
24/09/2008 66.37p 66.79p 64.08p 64.64p 25527908
23/09/2008 68.29p 69.21p 66.28p 66.42p 32936880
22/09/2008 67.04p 69.63p 65.73p 68.29p 25575264
19/09/2008 57.62p 67.96p 57.56p 66.01p 64650220
18/09/2008 58.76p 60.43p 56.25p 58.79p 33568580
17/09/2008 58.81p 61.24p 57.14p 57.89p 49518432
16/09/2008 63.08p 65.67p 56.92p 59.32p 77101912
15/09/2008 69.69p 69.69p 63.52p 64.95p 44485224
12/09/2008 72.47p 75.01p 71.30p 72.67p 33389954
11/09/2008 70.38p 72.25p 69.69p 71.55p 31306224
10/09/2008 68.60p 71.16p 67.76p 70.16p 39222404
09/09/2008 75.01p 75.01p 68.35p 69.04p 52503580
08/09/2008 73.89p 76.04p 72.25p 74.87p 11435549
05/09/2008 70.24p 72.56p 69.21p 71.16p 27057324
04/09/2008 73.64p 75.04p 70.72p 71.08p 21189140
03/09/2008 71.92p 75.46p 71.92p 73.81p 32870006
02/09/2008 78.05p 78.05p 74.23p 75.18p 25284744
01/09/2008 81.95p 82.98p 77.96p 78.33p 16941280
29/08/2008 80.17p 83.23p 78.97p 83.01p 19656066
28/08/2008 81.67p 82.09p 78.52p 79.64p 29100874
27/08/2008 77.82p 81.45p 77.38p 81.14p 24786716
26/08/2008 79.22p 79.22p 76.04p 77.49p 38547260
22/08/2008 80.08p 82.14p 78.30p 79.89p 24466598
21/08/2008 75.87p 80.44p 75.82p 80.17p 25892046
20/08/2008 74.65p 76.65p 73.87p 76.29p 21353344
19/08/2008 74.37p 75.01p 73.42p 73.73p 17509514
18/08/2008 74.23p 75.68p 73.14p 74.87p 27543582
15/08/2008 75.57p 76.12p 73.70p 74.17p 28719334
14/08/2008 73.73p 77.10p 73.73p 75.40p 25769638
13/08/2008 73.92p 75.48p 72.95p 73.50p 28160966
12/08/2008 73.20p 75.18p 73.17p 74.03p 26694118
11/08/2008 73.84p 74.98p 72.78p 73.23p 19572366
08/08/2008 75.20p 75.46p 72.89p 73.20p 35542888
07/08/2008 73.14p 77.29p 72.53p 76.04p 46643216
06/08/2008 72.03p 74.62p 71.08p 74.01p 38027280
05/08/2008 73.31p 73.31p 70.19p 71.44p 44780876
04/08/2008 75.54p 76.60p 72.11p 72.50p 26669292
01/08/2008 76.24p 76.24p 74.70p 75.18p 24787756
31/07/2008 73.81p 77.91p 73.81p 76.37p 47033652
30/07/2008 74.59p 75.04p 72.78p 73.45p 59305856
29/07/2008 73.98p 78.52p 73.64p 73.98p 51254136
28/07/2008 74.01p 76.46p 73.11p 74.95p 31639292
25/07/2008 72.42p 74.93p 71.39p 74.01p 41455128
24/07/2008 76.32p 76.32p 68.71p 72.95p 56007340
23/07/2008 78.74p 79.66p 75.01p 75.34p 51185720
22/07/2008 71.33p 78.44p 71.33p 76.49p 54728444
21/07/2008 72.14p 73.62p 70.10p 72.00p 31687258
18/07/2008 71.08p 72.67p 70.60p 71.41p 35502636
17/07/2008 73.78p 73.78p 69.91p 71.66p 48416012
16/07/2008 75.09p 76.07p 71.69p 72.36p 46761428
15/07/2008 77.43p 79.30p 74.17p 74.40p 50053916
14/07/2008 80.03p 80.92p 77.57p 77.80p 39182116
11/07/2008 77.55p 81.50p 77.52p 79.27p 51238168
10/07/2008 76.35p 78.52p 75.82p 76.43p 43639596
09/07/2008 79.19p 79.69p 75.90p 77.32p 51517356
08/07/2008 81.28p 83.23p 77.46p 77.94p 63286444
07/07/2008 84.79p 85.21p 82.70p 83.23p 42393096
04/07/2008 88.03p 88.03p 83.04p 83.62p 37172436
03/07/2008 87.52p 90.31p 86.38p 87.33p 44353056
02/07/2008 88.33p 91.65p 87.22p 88.22p 42618216
01/07/2008 89.48p 90.01p 86.86p 88.03p 61746480
30/06/2008 89.98p 90.81p 88.36p 90.17p 32926546
27/06/2008 87.13p 93.29p 86.02p 89.39p 58718428
26/06/2008 83.76p 87.36p 83.12p 86.02p 33245232
25/06/2008 87.44p 88.92p 84.10p 84.71p 34162252
24/06/2008 88.86p 90.28p 85.60p 87.64p 41430156
23/06/2008 87.27p 89.98p 87.27p 89.22p 31501638
20/06/2008 90.28p 90.67p 87.25p 87.69p 36751504
19/06/2008 91.45p 93.46p 89.53p 89.70p 34719148
18/06/2008 92.12p 92.29p 88.42p 89.81p 37765100
17/06/2008 92.82p 94.55p 92.57p 92.82p 25772364
16/06/2008 93.80p 93.80p 89.98p 92.51p 35578836
13/06/2008 96.11p 96.97p 90.56p 91.51p 47724004
12/06/2008 97.00p 98.70p 95.16p 95.47p 29402910
11/06/2008 96.53p 98.95p 95.58p 96.64p 33209104
10/06/2008 92.96p 97.87p 92.40p 96.83p 65832036
09/06/2008 92.15p 94.52p 92.12p 93.18p 56877572
06/06/2008 90.90p 93.13p 90.90p 92.12p 57131680
05/06/2008 90.17p 91.26p 87.94p 88.89p 32852858
04/06/2008 93.32p 93.32p 89.53p 89.87p 32093442
03/06/2008 94.05p 94.94p 92.37p 93.32p 31140692
02/06/2008 94.07p 94.97p 92.54p 93.88p 32847944
30/05/2008 94.77p 96.86p 93.04p 93.82p 252242416
29/05/2008 92.82p 96.22p 92.76p 95.30p 56713732
28/05/2008 94.66p 94.66p 91.18p 92.40p 50877696
27/05/2008 96.67p 98.51p 92.24p 93.96p 80241536
23/05/2008 98.90p 99.54p 95.83p 95.97p 47537024
22/05/2008 101.35p 103.02p 97.92p 98.62p 55027860
21/05/2008 98.92p 103.22p 98.90p 102.60p 32653856
20/05/2008 101.77p 104.05p 98.09p 98.09p 28532638
19/05/2008 99.65p 102.16p 99.45p 101.85p 28259804
16/05/2008 98.95p 100.68p 98.09p 98.87p 24156882
15/05/2008 94.91p 100.04p 94.77p 98.45p 32130538
14/05/2008 94.27p 95.44p 93.04p 94.44p 25607804
13/05/2008 97.06p 97.84p 91.62p 93.32p 47138624
12/05/2008 94.10p 98.67p 93.13p 97.03p 37814464
09/05/2008 90.84p 94.24p 90.79p 93.27p 28932724
08/05/2008 91.87p 93.85p 91.29p 93.16p 31624510
07/05/2008 91.59p 94.47p 90.90p 92.90p 50104428
06/05/2008 86.30p 90.09p 86.16p 89.84p 33316696
02/05/2008 86.30p 87.66p 84.65p 85.66p 24340638
01/05/2008 87.39p 88.47p 85.85p 85.85p 21970872
30/04/2008 83.12p 88.61p 82.56p 87.36p 58863152
29/04/2008 83.71p 85.71p 82.81p 83.62p 23688348
28/04/2008 83.34p 85.21p 81.98p 83.59p 28903880
25/04/2008 83.62p 83.82p 80.22p 81.00p 53333596
24/04/2008 87.02p 87.80p 81.81p 83.65p 46177908
23/04/2008 83.62p 87.78p 83.62p 87.61p 45314236
22/04/2008 83.51p 86.69p 83.32p 85.02p 28509104
21/04/2008 85.52p 87.25p 83.43p 84.04p 27320436
18/04/2008 86.94p 87.78p 85.04p 85.94p 22914616
17/04/2008 89.42p 90.70p 86.08p 86.47p 18651116
16/04/2008 85.02p 89.09p 84.51p 88.78p 32263708
15/04/2008 82.79p 85.35p 82.59p 84.76p 41702560
14/04/2008 84.57p 84.57p 82.01p 82.59p 21139488
11/04/2008 84.88p 86.66p 83.62p 85.27p 36426576
10/04/2008 82.45p 84.90p 82.12p 83.90p 56954172
09/04/2008 80.83p 82.62p 78.97p 82.51p 28392724
08/04/2008 82.93p 83.18p 78.16p 78.97p 35596880
07/04/2008 81.36p 83.51p 79.89p 83.12p 30024062
04/04/2008 79.44p 81.53p 78.88p 81.25p 24594566
03/04/2008 80.64p 81.42p 79.13p 79.66p 38140144
02/04/2008 80.19p 80.56p 77.66p 80.08p 31497082

*Close Price adjusted for both dividends and splits