Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/06/2007 50.81p 51.51p 50.01p 50.06p 60592572
15/06/2007 50.87p 51.12p 50.48p 50.87p 97235984
14/06/2007 49.62p 50.68p 49.62p 50.62p 79176464
13/06/2007 48.97p 49.70p 48.84p 49.39p 57772244
12/06/2007 49.42p 50.17p 48.86p 49.34p 158895904
11/06/2007 48.97p 49.45p 48.58p 49.06p 49442736
08/06/2007 48.81p 49.42p 48.36p 48.58p 106244144
07/06/2007 49.00p 49.62p 48.47p 49.31p 91637152
06/06/2007 48.97p 49.48p 48.17p 48.56p 83914696
05/06/2007 49.03p 49.78p 48.64p 49.25p 59445056
04/06/2007 48.72p 49.25p 48.50p 48.75p 31068116
01/06/2007 49.45p 49.45p 48.58p 48.81p 99390464
31/05/2007 49.59p 49.59p 48.81p 49.20p 130562504
30/05/2007 49.78p 49.78p 48.78p 49.00p 137603504
29/05/2007 51.68p 51.68p 49.53p 49.89p 117704816
25/05/2007 52.88p 52.88p 51.07p 51.18p 66604080
24/05/2007 51.85p 54.27p 51.65p 52.74p 62838820
23/05/2007 52.46p 53.10p 52.15p 52.35p 97026184
22/05/2007 52.12p 52.82p 51.65p 52.63p 213535744
21/05/2007 50.06p 51.57p 49.84p 50.87p 87752072
18/05/2007 48.78p 50.51p 48.72p 49.70p 169117952
17/05/2007 46.74p 48.86p 46.74p 48.36p 148599792
16/05/2007 45.99p 47.16p 45.88p 46.63p 46081692
15/05/2007 46.55p 46.55p 45.99p 46.02p 32378188
14/05/2007 46.38p 46.91p 45.94p 46.30p 74078456
11/05/2007 45.43p 46.49p 45.16p 45.91p 92905256
10/05/2007 44.96p 45.85p 44.96p 45.63p 103102088
09/05/2007 45.41p 45.88p 44.79p 44.88p 73982624
08/05/2007 45.96p 46.27p 45.35p 45.46p 66887640
04/05/2007 46.77p 46.83p 45.99p 46.38p 53622144
03/05/2007 47.02p 47.02p 46.55p 46.94p 71132632
02/05/2007 46.27p 46.83p 46.05p 46.74p 84431344
01/05/2007 45.99p 47.27p 45.85p 45.91p 68636080
30/04/2007 45.57p 47.36p 45.52p 47.27p 100478888
27/04/2007 47.00p 47.00p 45.57p 45.85p 70163200
26/04/2007 45.49p 46.52p 45.49p 46.52p 139512736
25/04/2007 44.46p 45.52p 44.46p 45.30p 50938212
24/04/2007 44.82p 45.18p 44.43p 44.54p 102402184
23/04/2007 44.65p 44.93p 44.32p 44.88p 25659462
20/04/2007 43.76p 44.49p 43.76p 44.32p 51461712
19/04/2007 44.01p 44.29p 43.57p 43.71p 43059200
18/04/2007 44.99p 45.38p 44.35p 44.60p 43432268
17/04/2007 45.21p 45.21p 44.71p 44.85p 45628148
16/04/2007 45.30p 45.30p 44.74p 44.88p 30203798
13/04/2007 44.40p 45.07p 44.40p 44.88p 54183708
12/04/2007 44.74p 44.74p 43.82p 44.18p 30581928
11/04/2007 44.60p 44.85p 44.40p 44.46p 42598592
10/04/2007 44.60p 44.60p 44.12p 44.54p 30904128
05/04/2007 44.60p 44.79p 44.18p 44.68p 67306848
04/04/2007 44.60p 44.60p 44.01p 44.38p 76736048
03/04/2007 44.04p 44.35p 43.65p 44.32p 97744304
02/04/2007 43.09p 43.82p 42.93p 43.54p 54605676
30/03/2007 43.87p 44.15p 43.29p 43.34p 105417928
29/03/2007 44.63p 44.63p 43.65p 43.85p 58553936
28/03/2007 43.57p 44.60p 43.57p 43.99p 89530144
27/03/2007 45.46p 45.69p 43.85p 43.99p 113941168
26/03/2007 45.10p 46.38p 36.92p 45.55p 115471800
23/03/2007 -34.47p -35.11p -34.09p -34.94p -145088016
22/03/2007 -34.04p -34.45p -33.64p -34.34p -188548400
21/03/2007 -32.99p -33.72p -32.99p -33.38p -104931216
20/03/2007 -33.79p -33.79p -32.69p -33.14p -69180112
19/03/2007 -32.63p -33.49p -32.58p -33.44p -86689624
16/03/2007 -33.21p -33.21p -32.22p -32.63p -613058688
15/03/2007 -32.86p -33.25p -32.80p -32.95p -123414864
14/03/2007 -33.49p -33.49p -32.48p -32.52p -113780160
13/03/2007 -33.94p -34.32p -33.76p -33.79p -81961832
12/03/2007 -34.84p -34.84p -34.15p -34.21p -149266160
09/03/2007 -34.45p -34.77p -34.11p -34.41p -107101008
08/03/2007 -34.60p -34.60p -34.21p -34.45p -112299520
07/03/2007 -34.09p -34.45p -34.00p -34.28p -131267224
06/03/2007 -33.23p -33.91p -33.23p -33.79p -237277936
05/03/2007 -33.34p -33.42p -32.48p -33.23p -208879248
02/03/2007 -33.64p -34.30p -33.46p -34.15p -177479632
01/03/2007 -33.81p -34.54p -32.97p -33.59p -162424976
28/02/2007 -33.25p -34.30p -33.01p -33.61p -100520248
27/02/2007 -35.16p -35.26p -33.76p -34.02p -218820624
26/02/2007 -34.64p -35.16p -34.34p -34.94p -144479072
23/02/2007 -34.04p -34.36p -33.70p -34.30p -98423264
22/02/2007 -33.25p -34.00p -33.25p -33.74p -92798592
21/02/2007 -33.66p -33.83p -33.14p -33.16p -69484296
20/02/2007 -33.98p -33.98p -33.10p -33.36p -66658264
19/02/2007 -34.11p -34.39p -33.66p -33.79p -42603960
16/02/2007 -34.71p -34.86p -33.91p -34.13p -108627872
15/02/2007 -34.81p -35.07p -34.45p -34.58p -76964000
14/02/2007 -34.79p -35.39p -34.73p -35.07p -98864504
13/02/2007 -34.69p -35.26p -33.61p -34.73p -248846288
12/02/2007 -35.84p -35.89p -34.84p -34.88p -168660960
09/02/2007 -36.36p -36.66p -36.06p -36.08p -59747384
08/02/2007 -36.66p -36.66p -35.95p -36.04p -73200776
07/02/2007 -35.82p -36.25p -35.74p -36.06p -82230888
06/02/2007 -36.12p -36.17p -35.74p -35.93p -67473848
05/02/2007 -35.80p -36.29p -35.80p -36.01p -108529680
02/02/2007 -36.32p -36.53p -35.93p -36.01p -91279056
01/02/2007 -35.99p -36.83p -35.99p -36.53p -161364544
31/01/2007 -36.14p -36.57p -35.82p -35.95p -119170888
30/01/2007 -35.84p -36.10p -35.74p -35.97p -146391200
29/01/2007 -36.36p -36.81p -35.80p -35.84p -108823552
26/01/2007 -36.10p -36.55p -35.99p -36.44p -108191016
25/01/2007 -36.55p -37.00p -36.06p -36.36p -190810992
24/01/2007 -36.96p -36.96p -36.44p -36.64p -122789176
23/01/2007 -36.14p -36.79p -36.01p -36.49p -143174544
22/01/2007 -36.64p -37.00p -35.99p -36.08p -86612232
19/01/2007 -36.23p -36.68p -35.78p -36.44p -123438376
18/01/2007 -36.25p -36.74p -35.97p -36.17p -144745760
17/01/2007 -35.26p -36.01p -35.22p -35.78p -188425696
16/01/2007 -36.83p -36.87p -35.46p -35.46p -123662088
15/01/2007 -36.87p -37.41p -35.99p -36.49p -189175824
12/01/2007 -35.97p -36.53p -35.39p -35.65p -119335936
11/01/2007 -35.48p -36.29p -35.14p -36.21p -114386888
10/01/2007 -35.82p -36.19p -35.50p -35.54p -113682840
09/01/2007 -36.57p -36.62p -35.97p -36.04p -181062992
08/01/2007 -36.21p -37.15p -36.04p -36.98p -187351920
05/01/2007 -36.44p -36.77p -35.31p -35.80p -186490560
04/01/2007 -38.50p -38.50p -36.14p -36.77p -165224176
03/01/2007 -38.80p -39.21p -38.50p -38.59p -74604296
02/01/2007 -38.61p -39.21p -38.27p -38.80p -42746840
29/12/2006 -38.12p -38.80p -37.84p -38.57p -34792224
28/12/2006 -37.49p -38.89p -37.43p -38.12p -35727316
27/12/2006 -37.90p -38.82p -37.90p -38.67p -29546602
22/12/2006 -38.48p -38.80p -37.84p -38.01p -34647852
21/12/2006 -38.44p -38.99p -38.27p -38.37p -73205392
20/12/2006 -39.42p -39.42p -38.57p -38.69p -97504744
19/12/2006 -39.34p -39.66p -38.89p -39.02p -155702352
18/12/2006 -41.03p -41.03p -39.85p -39.90p -189445968
15/12/2006 -41.76p -42.12p -40.82p -41.03p -275989344
14/12/2006 -43.52p -43.90p -41.72p -41.72p -251543840
13/12/2006 -44.23p -44.48p -43.52p -43.73p -115391536
12/12/2006 -44.87p -44.95p -43.95p -44.12p -160578112
11/12/2006 -45.34p -45.34p -44.38p -44.53p -129363696
08/12/2006 -44.72p -45.34p -44.16p -45.19p -137078816
07/12/2006 -44.59p -45.21p -44.31p -45.10p -92194328
06/12/2006 -45.55p -45.85p -44.59p -44.91p -132646024
05/12/2006 -44.87p -45.77p -44.76p -45.58p -72333840
04/12/2006 -44.83p -45.34p -44.59p -45.02p -212352192
01/12/2006 -42.60p -44.74p -42.23p -44.10p -211589312
30/11/2006 -42.55p -43.03p -42.06p -42.23p -221907600
29/11/2006 -41.20p -42.27p -41.18p -42.06p -60580780
28/11/2006 -41.78p -42.27p -40.97p -41.25p -66343536
27/11/2006 -41.63p -42.66p -41.48p -41.57p -114682032
24/11/2006 -42.81p -42.87p -41.40p -41.87p -137213392
23/11/2006 -42.87p -43.22p -41.12p -42.23p -296627840
22/11/2006 -40.62p -41.89p -40.62p -41.12p -182316288
21/11/2006 -39.57p -40.62p -39.27p -40.52p -91637960
20/11/2006 -39.06p -39.98p -38.89p -39.79p -90243624
17/11/2006 -40.52p -41.31p -39.21p -39.47p -98845616
16/11/2006 -40.52p -41.46p -40.37p -41.35p -76523832
15/11/2006 -40.92p -41.05p -40.50p -40.82p -77015584
14/11/2006 -40.82p -41.37p -40.56p -40.90p -75456264
13/11/2006 -41.76p -42.02p -40.73p -40.88p -58934368
10/11/2006 -40.69p -42.77p -40.69p -42.08p -197513360
09/11/2006 -39.02p -40.50p -39.02p -40.50p -141832464
08/11/2006 -38.59p -39.06p -38.37p -39.02p -33434274
07/11/2006 -38.61p -39.06p -38.16p -38.67p -47707400
06/11/2006 -38.48p -38.91p -38.46p -38.82p -38354812
03/11/2006 -38.16p -38.95p -37.99p -38.63p -77747440
02/11/2006 -37.71p -38.31p -37.34p -38.16p -107175832
01/11/2006 -37.62p -38.65p -37.62p -38.01p -123760792
31/10/2006 -38.42p -38.72p -36.92p -37.62p -124922032
30/10/2006 -38.80p -38.95p -38.22p -38.27p -21781280
27/10/2006 -39.23p -39.44p -38.69p -38.87p -47498840
26/10/2006 -39.66p -39.87p -38.91p -38.95p -64209568
25/10/2006 -39.70p -39.98p -39.21p -39.55p -136847088
24/10/2006 -40.60p -40.75p -39.57p -39.66p -75362176
23/10/2006 -40.07p -41.07p -39.55p -40.41p -84931440
20/10/2006 -40.47p -40.73p -39.92p -40.09p -63318416
19/10/2006 -40.13p -40.52p -39.96p -40.20p -39214992
18/10/2006 -40.50p -40.60p -39.87p -40.13p -79130384
17/10/2006 -40.56p -41.05p -40.39p -40.50p -49979124
16/10/2006 -40.47p -40.86p -40.20p -40.75p -58141228
13/10/2006 -39.25p -40.30p -39.02p -40.22p -115570192
12/10/2006 -40.52p -40.88p -35.86p -39.34p -472982880
11/10/2006 -40.09p -40.65p -39.40p -40.47p -141368000
10/10/2006 -39.36p -40.09p -38.97p -39.98p -98876216
09/10/2006 -38.63p -39.51p -38.63p -39.44p -59810776
06/10/2006 -39.44p -39.44p -38.65p -38.74p -66429368
05/10/2006 -38.59p -39.19p -38.37p -39.14p -96024568
04/10/2006 -39.32p -39.32p -37.94p -38.07p -139604064
03/10/2006 -40.20p -40.24p -39.14p -39.36p -79870352
02/10/2006 -40.58p -40.71p -40.32p -40.35p -54627380
29/09/2006 -40.90p -41.20p -39.90p -39.98p -65077532
28/09/2006 -39.87p -40.67p -39.87p -40.60p -48700148
27/09/2006 -39.19p -40.22p -39.19p -39.79p -139352368
26/09/2006 -39.12p -39.51p -38.93p -39.23p -117633912
25/09/2006 -39.62p -40.41p -38.80p -39.02p -36245844
22/09/2006 -40.43p -40.99p -40.30p -40.41p -73717304
21/09/2006 -40.62p -40.90p -40.30p -40.82p -150315072
20/09/2006 -41.01p -41.18p -40.17p -40.73p -88035304
19/09/2006 -41.35p -41.59p -40.60p -40.82p -69792400
18/09/2006 -40.97p -41.52p -40.86p -41.27p -71202640
15/09/2006 -42.19p -42.19p -40.99p -41.10p -78332768
14/09/2006 -41.85p -42.96p -41.76p -41.97p -102333384
13/09/2006 -41.95p -42.32p -41.80p -42.02p -54055160
12/09/2006 -42.04p -42.15p -40.95p -42.02p -128893072
11/09/2006 -42.53p -42.68p -41.01p -41.74p -81509072
08/09/2006 -43.09p -43.65p -42.72p -42.90p -59799160
07/09/2006 -44.05p -44.16p -43.18p -43.22p -118508216
06/09/2006 -45.34p -45.49p -43.97p -44.05p -88820704
05/09/2006 -44.03p -45.55p -43.63p -45.55p -130597048
04/09/2006 -46.20p -46.26p -44.85p -45.36p -80555232
01/09/2006 -45.90p -46.43p -45.49p -45.98p -95016904

*Close Price adjusted for both dividends and splits