Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/04/2008 79.08p 80.92p 78.49p 80.17p 30809920
31/03/2008 77.16p 79.41p 76.51p 79.00p 31501600
28/03/2008 79.11p 80.08p 76.88p 78.10p 28101736
27/03/2008 74.31p 79.50p 74.14p 78.49p 33100544
26/03/2008 74.73p 75.26p 72.00p 74.87p 23297014
25/03/2008 72.22p 75.57p 72.22p 74.62p 49333820
20/03/2008 75.26p 75.26p 69.46p 70.66p 65181752
19/03/2008 79.50p 81.09p 75.20p 75.62p 44041368
18/03/2008 77.82p 80.36p 77.10p 79.19p 31681626
17/03/2008 83.06p 83.43p 76.74p 77.10p 59379544
14/03/2008 81.62p 83.09p 81.00p 82.09p 23428212
13/03/2008 82.14p 83.82p 80.75p 81.00p 29874172
12/03/2008 85.02p 85.02p 82.42p 83.26p 29330084
11/03/2008 77.07p 83.79p 76.93p 83.32p 89838352
10/03/2008 76.43p 78.94p 75.62p 77.10p 40245900
07/03/2008 75.01p 78.44p 74.14p 77.10p 35955244
06/03/2008 75.29p 76.51p 72.44p 76.12p 32792372
05/03/2008 74.12p 75.23p 72.72p 74.79p 23795972
04/03/2008 72.19p 74.62p 72.19p 73.87p 27918948
03/03/2008 74.98p 75.73p 71.64p 72.42p 34914492
29/02/2008 74.56p 76.63p 74.56p 75.73p 21919210
28/02/2008 77.80p 78.05p 74.26p 74.73p 36018564
27/02/2008 77.99p 78.69p 76.46p 78.30p 27863270
26/02/2008 77.02p 79.36p 76.18p 77.52p 31123148
25/02/2008 76.04p 78.16p 75.37p 76.32p 32783188
22/02/2008 74.01p 76.43p 73.36p 76.04p 34983800
21/02/2008 74.14p 76.26p 73.75p 74.79p 23303436
20/02/2008 71.22p 74.79p 71.00p 73.98p 41826116
19/02/2008 69.69p 72.78p 69.69p 72.03p 32245448
18/02/2008 69.35p 70.49p 69.35p 70.13p 13673976
15/02/2008 70.80p 72.25p 68.07p 68.60p 27799914
14/02/2008 71.11p 71.78p 69.69p 71.22p 31469888
13/02/2008 69.46p 70.49p 68.35p 70.21p 28117988
12/02/2008 67.20p 70.38p 66.31p 70.33p 43300248
11/02/2008 66.76p 68.38p 66.01p 66.31p 20632134
08/02/2008 68.01p 68.40p 64.97p 66.93p 36419656
07/02/2008 68.46p 69.60p 66.87p 66.93p 37962596
06/02/2008 69.57p 71.30p 68.07p 68.71p 33999912
05/02/2008 70.52p 73.39p 69.69p 70.60p 45618604
04/02/2008 72.25p 72.89p 70.77p 71.22p 39156248
01/02/2008 71.97p 73.11p 70.52p 70.94p 50596500
31/01/2008 69.77p 72.36p 68.38p 71.50p 73569520
30/01/2008 70.55p 72.14p 69.43p 69.91p 44076672
29/01/2008 70.02p 73.11p 70.02p 71.30p 37624396
28/01/2008 69.85p 70.80p 67.23p 69.77p 29361366
25/01/2008 69.66p 71.02p 68.18p 70.47p 31043076
24/01/2008 67.65p 69.52p 66.28p 68.18p 54603308
23/01/2008 67.46p 68.26p 63.94p 65.53p 50072820
22/01/2008 62.05p 67.01p 60.12p 66.09p 65250852
21/01/2008 69.29p 70.16p 61.32p 64.08p 58429812
18/01/2008 69.96p 72.70p 69.13p 70.16p 39117648
17/01/2008 71.80p 72.08p 68.79p 69.69p 49178584
16/01/2008 73.31p 73.59p 69.21p 70.74p 54968272
15/01/2008 75.68p 77.18p 73.42p 73.59p 35486636
14/01/2008 77.13p 77.27p 75.82p 76.35p 45482780
11/01/2008 76.88p 77.80p 76.37p 77.04p 40199440
10/01/2008 78.77p 80.39p 76.60p 76.68p 37447564
09/01/2008 75.98p 79.05p 75.98p 78.19p 29368292
08/01/2008 77.49p 79.58p 76.65p 77.07p 47538172
07/01/2008 80.33p 80.33p 75.09p 77.35p 62899844
04/01/2008 81.64p 81.64p 79.30p 80.17p 45093172
03/01/2008 82.87p 83.34p 79.83p 82.14p 54373632
02/01/2008 85.02p 85.66p 80.70p 82.26p 49846412
31/12/2007 85.29p 85.68p 84.63p 85.68p 11693209
28/12/2007 83.26p 86.30p 83.26p 86.13p 33502172
27/12/2007 79.16p 84.76p 78.58p 83.62p 40013932
24/12/2007 78.88p 79.89p 78.44p 78.74p 21561458
21/12/2007 76.37p 79.13p 73.11p 79.13p 191980048
20/12/2007 74.03p 76.10p 73.06p 75.76p 30049462
19/12/2007 74.48p 74.48p 73.23p 73.45p 29395126
18/12/2007 70.88p 74.40p 70.88p 73.81p 41132964
17/12/2007 72.61p 72.61p 70.13p 71.64p 42496488
14/12/2007 71.64p 73.17p 71.13p 72.61p 26564858
13/12/2007 72.00p 76.15p 70.77p 71.47p 66929616
12/12/2007 70.58p 73.00p 70.33p 72.03p 38611552
11/12/2007 69.71p 71.72p 69.71p 71.02p 44033584
10/12/2007 70.47p 72.25p 69.69p 69.85p 29810386
07/12/2007 69.04p 72.05p 68.65p 70.47p 34558064
06/12/2007 69.18p 70.30p 67.82p 68.26p 40865224
05/12/2007 65.50p 68.57p 65.50p 68.18p 43303336
04/12/2007 65.20p 66.84p 64.31p 64.92p 37000156
03/12/2007 64.84p 67.20p 64.84p 65.56p 33041744
30/11/2007 64.56p 66.09p 63.55p 65.48p 48891688
29/11/2007 62.44p 65.06p 62.21p 64.44p 35216776
28/11/2007 61.91p 63.05p 59.93p 62.44p 26704630
27/11/2007 61.57p 63.41p 59.76p 61.24p 32202468
26/11/2007 63.50p 63.83p 62.08p 62.16p 22820550
23/11/2007 59.54p 63.13p 59.40p 62.77p 50400580
22/11/2007 61.82p 61.82p 59.20p 59.73p 31577444
21/11/2007 63.00p 64.03p 60.71p 60.93p 34234216
20/11/2007 61.52p 63.83p 60.40p 63.52p 37792256
19/11/2007 63.80p 65.48p 61.52p 61.77p 31187330
16/11/2007 63.19p 66.31p 63.19p 64.03p 26530418
15/11/2007 62.94p 63.61p 61.04p 63.19p 31910620
14/11/2007 63.05p 63.39p 61.69p 62.58p 35163680
13/11/2007 63.16p 63.16p 60.60p 61.41p 36081632
12/11/2007 64.19p 66.23p 61.60p 63.27p 45665892
09/11/2007 67.09p 68.04p 64.14p 65.98p 35726284
08/11/2007 65.92p 66.93p 63.27p 66.62p 79798400
07/11/2007 66.48p 67.46p 65.92p 65.92p 23973594
06/11/2007 66.76p 67.73p 65.64p 65.89p 28075548
05/11/2007 66.20p 67.98p 65.62p 66.56p 36512608
02/11/2007 65.67p 68.99p 65.67p 66.93p 57740280
01/11/2007 65.95p 67.15p 65.11p 66.65p 52637324
31/10/2007 63.55p 65.87p 62.38p 65.59p 93136720
30/10/2007 67.06p 67.18p 62.41p 63.52p 110612584
29/10/2007 68.88p 68.90p 66.54p 67.06p 52804396
26/10/2007 68.32p 69.69p 67.40p 68.65p 69003408
25/10/2007 68.29p 69.57p 66.31p 67.76p 63475364
24/10/2007 63.27p 70.33p 62.72p 67.26p 162847888
23/10/2007 59.71p 65.23p 59.26p 63.25p 156457456
22/10/2007 59.26p 61.59p 58.12p 58.84p 52667028
19/10/2007 61.66p 62.44p 60.60p 60.71p 30765074
18/10/2007 63.72p 63.72p 61.91p 62.02p 41283104
17/10/2007 62.13p 63.52p 60.24p 63.30p 91660328
16/10/2007 62.74p 63.36p 62.21p 62.49p 27673022
15/10/2007 63.30p 63.83p 62.44p 62.69p 37702856
12/10/2007 60.90p 63.02p 60.26p 63.02p 45202124
11/10/2007 59.09p 61.18p 58.73p 61.04p 62155388
10/10/2007 58.54p 59.15p 57.62p 58.73p 81850992
09/10/2007 57.59p 59.43p 56.78p 58.45p 83283184
08/10/2007 58.26p 58.26p 56.75p 57.28p 47647840
05/10/2007 57.98p 58.84p 57.48p 58.70p 28405064
04/10/2007 57.42p 58.76p 57.17p 57.62p 34468952
03/10/2007 58.03p 60.05p 56.84p 57.76p 54961492
02/10/2007 59.93p 60.57p 56.97p 57.62p 83654280
01/10/2007 57.64p 58.54p 57.06p 58.26p 50533788
28/09/2007 55.97p 57.76p 55.30p 57.53p 74202760
27/09/2007 56.14p 56.70p 55.39p 55.69p 47929360
26/09/2007 55.50p 56.78p 55.47p 55.78p 79628960
25/09/2007 56.72p 57.14p 55.11p 55.39p 76868680
24/09/2007 57.98p 58.26p 57.20p 57.23p 36874988
21/09/2007 55.66p 57.98p 55.33p 57.87p 145969712
20/09/2007 53.80p 55.75p 52.96p 55.75p 112737864
19/09/2007 53.80p 54.02p 53.04p 53.71p 99527864
18/09/2007 52.01p 52.57p 51.65p 52.49p 53992416
17/09/2007 51.48p 52.74p 51.29p 52.38p 54641876
14/09/2007 52.32p 52.88p 51.29p 51.90p 33076076
13/09/2007 52.57p 53.57p 52.29p 52.88p 104763488
12/09/2007 51.68p 52.77p 51.29p 52.60p 67015036
11/09/2007 50.23p 52.60p 49.78p 51.51p 95800056
10/09/2007 50.84p 50.87p 49.70p 49.78p 39016872
07/09/2007 50.06p 51.65p 50.06p 50.40p 65638916
06/09/2007 49.11p 49.73p 49.06p 49.45p 59145492
05/09/2007 49.48p 49.62p 48.64p 48.67p 36892388
04/09/2007 48.70p 49.62p 48.33p 49.42p 39720360
03/09/2007 50.45p 50.45p 49.03p 49.20p 24743056
31/08/2007 48.50p 50.40p 48.45p 50.09p 45412500
30/08/2007 48.67p 49.09p 48.08p 48.67p 26041216
29/08/2007 47.41p 48.14p 47.22p 48.05p 42651976
28/08/2007 48.11p 49.09p 47.33p 47.61p 43050948
24/08/2007 47.94p 48.58p 47.86p 48.39p 31692674
23/08/2007 48.78p 50.87p 48.08p 48.28p 113373904
22/08/2007 47.27p 48.64p 46.77p 47.89p 30826602
21/08/2007 47.66p 47.94p 46.33p 46.74p 51218188
20/08/2007 48.75p 48.97p 47.61p 47.61p 41647240
17/08/2007 46.33p 48.53p 45.35p 48.03p 113863280
16/08/2007 48.39p 48.39p 45.38p 46.05p 136142176
15/08/2007 48.67p 49.36p 48.19p 48.92p 34790720
14/08/2007 48.89p 50.15p 48.78p 49.39p 34326380
13/08/2007 50.15p 50.15p 48.86p 49.64p 74231856
10/08/2007 50.37p 52.38p 49.23p 49.28p 160725840
09/08/2007 52.54p 52.74p 50.17p 50.73p 172593120
08/08/2007 49.20p 53.49p 49.20p 52.40p 168438176
07/08/2007 48.42p 49.36p 48.25p 48.64p 43278616
06/08/2007 48.08p 49.03p 47.75p 48.28p 69440264
03/08/2007 47.80p 49.56p 47.80p 48.84p 66727024
02/08/2007 48.39p 48.78p 47.61p 47.80p 35063876
01/08/2007 47.39p 48.70p 46.58p 48.17p 88728600
31/07/2007 49.20p 49.67p 48.31p 48.67p 83301336
30/07/2007 47.16p 50.31p 46.61p 48.67p 94197096
27/07/2007 47.33p 47.69p 45.71p 47.27p 106288272
26/07/2007 50.09p 50.65p 47.39p 47.72p 84107000
25/07/2007 50.26p 50.68p 49.62p 49.89p 26398934
24/07/2007 51.40p 51.54p 50.42p 50.70p 39976228
23/07/2007 51.57p 52.40p 51.29p 51.43p 46800492
20/07/2007 51.59p 52.40p 51.18p 51.37p 32415068
19/07/2007 51.04p 51.93p 51.04p 51.93p 53402012
18/07/2007 51.15p 51.37p 50.73p 50.84p 57024740
17/07/2007 52.18p 52.24p 51.12p 51.57p 75027080
16/07/2007 53.04p 53.04p 51.54p 51.99p 38967436
13/07/2007 53.18p 53.18p 51.76p 52.46p 50823916
12/07/2007 51.51p 52.51p 50.81p 52.21p 79280424
11/07/2007 51.76p 52.24p 51.59p 51.76p 47148808
10/07/2007 52.21p 52.96p 52.07p 52.40p 73767232
09/07/2007 52.12p 52.68p 51.71p 52.18p 52217148
06/07/2007 50.17p 52.79p 50.17p 52.18p 125641192
05/07/2007 50.37p 50.98p 48.97p 49.28p 48198244
04/07/2007 49.56p 50.34p 49.48p 50.26p 62558092
03/07/2007 49.78p 49.78p 48.97p 49.36p 54718828
02/07/2007 48.70p 49.62p 48.70p 49.25p 101913208
29/06/2007 49.50p 49.50p 48.78p 49.17p 42668944
28/06/2007 48.50p 49.45p 48.50p 49.20p 82681080
27/06/2007 49.11p 49.36p 47.89p 48.45p 145918544
26/06/2007 48.64p 49.39p 48.36p 49.34p 136997824
25/06/2007 47.14p 49.00p 46.72p 48.67p 182675280
22/06/2007 47.66p 48.00p 46.97p 47.61p 94088184
21/06/2007 48.64p 48.64p 47.47p 47.97p 68977536
20/06/2007 49.70p 49.81p 48.14p 48.78p 203425712
19/06/2007 49.89p 50.65p 49.17p 49.20p 82471640

*Close Price adjusted for both dividends and splits