Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Capricorn Energy (CNE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/08/2006 | -44.16p | -45.88p | -44.16p | -45.70p | -92914792 |
| 30/08/2006 | -44.16p | -44.74p | -43.80p | -44.31p | -73650968 |
| 29/08/2006 | -44.63p | -45.19p | -44.18p | -44.20p | -101449232 |
| 25/08/2006 | -44.44p | -44.83p | -43.99p | -44.55p | -31100654 |
| 24/08/2006 | -44.50p | -44.70p | -43.58p | -44.57p | -64759396 |
| 23/08/2006 | -44.44p | -44.61p | -44.16p | -44.27p | -36799176 |
| 22/08/2006 | -44.98p | -44.98p | -44.03p | -44.23p | -36490280 |
| 21/08/2006 | -43.90p | -45.02p | -43.50p | -44.42p | -46302060 |
| 18/08/2006 | -44.59p | -44.59p | -43.97p | -44.16p | -96033304 |
| 17/08/2006 | -43.11p | -44.59p | -43.11p | -44.59p | -101959224 |
| 16/08/2006 | -42.17p | -43.41p | -41.27p | -43.30p | -178573968 |
| 15/08/2006 | -43.03p | -43.03p | -42.08p | -42.40p | -75738392 |
| 14/08/2006 | -43.93p | -43.93p | -43.15p | -43.30p | -32225226 |
| 11/08/2006 | -43.82p | -43.95p | -43.09p | -43.26p | -30791150 |
| 10/08/2006 | -43.80p | -44.65p | -43.28p | -43.90p | -48223924 |
| 09/08/2006 | -44.70p | -45.06p | -43.80p | -44.70p | -51475332 |
| 08/08/2006 | -44.63p | -45.08p | -44.18p | -44.40p | -67290712 |
| 07/08/2006 | -44.05p | -44.70p | -43.75p | -44.23p | -23464358 |
| 04/08/2006 | -44.91p | -44.91p | -43.82p | -44.70p | -51628244 |
| 03/08/2006 | -46.00p | -46.03p | -44.38p | -44.50p | -49467356 |
| 02/08/2006 | -46.41p | -46.82p | -46.13p | -46.35p | -28992058 |
| 01/08/2006 | -45.06p | -46.15p | -45.06p | -46.03p | -43799620 |
| 31/07/2006 | -45.73p | -46.05p | -45.25p | -45.25p | -45171472 |
| 28/07/2006 | -45.17p | -45.96p | -45.17p | -45.73p | -69891200 |
| 27/07/2006 | -44.87p | -45.51p | -44.80p | -45.10p | -52471908 |
| 26/07/2006 | -44.48p | -44.95p | -44.33p | -44.80p | -38479132 |
| 25/07/2006 | -44.12p | -44.80p | -43.84p | -44.38p | -37890256 |
| 24/07/2006 | -42.94p | -43.86p | -42.47p | -43.80p | -46006780 |
| 21/07/2006 | -43.90p | -43.90p | -42.72p | -42.92p | -26480710 |
| 20/07/2006 | -44.35p | -45.23p | -43.58p | -43.95p | -35972724 |
| 19/07/2006 | -44.10p | -44.10p | -43.18p | -43.95p | -39616668 |
| 18/07/2006 | -44.08p | -44.23p | -43.41p | -43.73p | -36291000 |
| 17/07/2006 | -44.87p | -45.15p | -44.16p | -44.50p | -31870240 |
| 14/07/2006 | -44.38p | -45.64p | -44.38p | -44.91p | -51142224 |
| 13/07/2006 | -45.92p | -46.41p | -44.65p | -45.02p | -47627732 |
| 12/07/2006 | -44.91p | -46.50p | -44.85p | -45.90p | -42827304 |
| 11/07/2006 | -45.66p | -45.77p | -44.78p | -44.91p | -80396440 |
| 10/07/2006 | -46.22p | -46.22p | -45.45p | -45.96p | -38000112 |
| 07/07/2006 | -45.77p | -46.69p | -45.38p | -46.43p | -37881204 |
| 06/07/2006 | -45.15p | -46.20p | -45.15p | -46.07p | -46053756 |
| 05/07/2006 | -45.62p | -45.92p | -44.61p | -44.91p | -39946000 |
| 04/07/2006 | -46.09p | -46.18p | -45.53p | -46.09p | -44291612 |
| 03/07/2006 | -46.63p | -46.63p | -45.45p | -46.15p | -95407760 |
| 30/06/2006 | -46.46p | -48.77p | -46.46p | -47.01p | -53667896 |
| 29/06/2006 | -45.98p | -46.46p | -45.81p | -46.20p | -68134744 |
| 28/06/2006 | -44.25p | -45.98p | -44.25p | -45.81p | -78394152 |
| 27/06/2006 | -44.50p | -45.08p | -44.14p | -44.63p | -58858988 |
| 26/06/2006 | -44.40p | -44.40p | -43.30p | -44.08p | -39929020 |
| 23/06/2006 | -42.19p | -45.02p | -42.19p | -44.40p | -86298112 |
| 22/06/2006 | -42.15p | -43.52p | -41.57p | -42.34p | -52246180 |
| 21/06/2006 | -41.42p | -41.72p | -40.41p | -41.46p | -56862580 |
| 20/06/2006 | -40.86p | -41.27p | -40.54p | -41.16p | -82964424 |
| 19/06/2006 | -42.10p | -42.53p | -41.37p | -41.55p | -79711568 |
| 16/06/2006 | -42.79p | -43.54p | -41.57p | -41.70p | -83392920 |
| 15/06/2006 | -40.52p | -42.77p | -40.30p | -42.02p | -87400760 |
| 14/06/2006 | -40.39p | -41.12p | -39.64p | -40.22p | -83860184 |
| 13/06/2006 | -42.00p | -42.02p | -39.23p | -40.54p | -129088520 |
| 12/06/2006 | -42.64p | -43.39p | -42.27p | -42.55p | -76849008 |
| 09/06/2006 | -41.65p | -43.09p | -41.65p | -42.85p | -75753128 |
| 08/06/2006 | -42.72p | -42.81p | -40.43p | -41.27p | -187956416 |
| 07/06/2006 | -44.50p | -45.00p | -43.52p | -43.78p | -56320304 |
| 06/06/2006 | -46.15p | -46.20p | -44.18p | -44.59p | -79017872 |
| 05/06/2006 | -44.91p | -47.12p | -44.91p | -46.33p | -14879913 |
| 02/06/2006 | -48.28p | -48.28p | -45.66p | -46.52p | -30751594 |
| 01/06/2006 | -46.50p | -47.31p | -45.94p | -46.52p | -63667524 |
| 31/05/2006 | -45.38p | -47.16p | -44.59p | -47.01p | -31286730 |
| 30/05/2006 | -47.76p | -47.76p | -45.85p | -45.98p | -49808112 |
| 26/05/2006 | -46.58p | -48.13p | -46.09p | -47.70p | -53183416 |
| 25/05/2006 | -44.20p | -46.20p | -44.20p | -46.13p | -33998756 |
| 24/05/2006 | -46.09p | -47.48p | -44.59p | -44.65p | -127899392 |
| 23/05/2006 | -42.53p | -47.10p | -42.51p | -46.88p | -85148072 |
| 22/05/2006 | -45.19p | -45.73p | -42.19p | -42.51p | -125031000 |
| 19/05/2006 | -43.88p | -46.37p | -43.88p | -45.38p | -104737304 |
| 18/05/2006 | -46.03p | -46.03p | -44.14p | -44.35p | -113709480 |
| 17/05/2006 | -47.72p | -49.13p | -45.55p | -46.28p | -70331552 |
| 16/05/2006 | -48.83p | -48.92p | -47.27p | -48.08p | -93503392 |
| 15/05/2006 | -50.34p | -50.42p | -47.63p | -48.66p | -61033496 |
| 12/05/2006 | -51.84p | -51.88p | -50.06p | -50.34p | -53859428 |
| 11/05/2006 | -51.66p | -52.63p | -51.66p | -51.77p | -65026128 |
| 10/05/2006 | -51.24p | -52.99p | -51.19p | -51.84p | -79030280 |
| 09/05/2006 | -53.29p | -53.59p | -52.33p | -53.16p | -31321158 |
| 08/05/2006 | -54.15p | -55.05p | -52.78p | -53.38p | -75978576 |
| 05/05/2006 | -52.56p | -53.94p | -51.99p | -53.77p | -41624740 |
| 04/05/2006 | -52.35p | -52.48p | -51.34p | -52.31p | -51256648 |
| 03/05/2006 | -52.71p | -53.81p | -52.01p | -52.16p | -50199068 |
| 02/05/2006 | -51.45p | -52.65p | -51.41p | -52.48p | -57303488 |
| 28/04/2006 | -50.53p | -50.61p | -49.22p | -49.86p | -55691964 |
| 27/04/2006 | -51.11p | -51.58p | -49.26p | -50.53p | -93246504 |
| 26/04/2006 | -51.15p | -51.60p | -51.09p | -51.28p | -52007252 |
| 25/04/2006 | -51.99p | -52.18p | -50.76p | -50.81p | -117416632 |
| 24/04/2006 | -50.96p | -53.16p | -50.96p | -51.86p | -59957020 |
| 21/04/2006 | -50.06p | -51.94p | -49.86p | -51.43p | -68628504 |
| 20/04/2006 | -48.51p | -51.02p | -48.51p | -49.76p | -131811232 |
| 19/04/2006 | -48.64p | -48.66p | -47.81p | -48.60p | -72907456 |
| 18/04/2006 | -47.06p | -48.30p | -46.97p | -48.19p | -93481416 |
| 13/04/2006 | -46.33p | -47.10p | -46.28p | -47.06p | -33940028 |
| 12/04/2006 | -46.76p | -46.76p | -46.09p | -46.46p | -60664048 |
| 11/04/2006 | -46.80p | -47.59p | -46.78p | -46.97p | -92340936 |
| 10/04/2006 | -46.67p | -47.01p | -46.30p | -46.95p | -72707576 |
| 07/04/2006 | -46.69p | -46.99p | -46.43p | -46.88p | -31747698 |
| 06/04/2006 | -46.07p | -46.86p | -45.88p | -46.61p | -37926964 |
| 05/04/2006 | -46.18p | -46.95p | -45.64p | -45.90p | -103503904 |
| 04/04/2006 | -46.76p | -46.82p | -46.07p | -46.33p | -57824768 |
| 03/04/2006 | -45.55p | -47.16p | -45.55p | -47.03p | -76708368 |
| 31/03/2006 | -46.73p | -47.08p | -45.32p | -45.55p | -81961272 |
| 30/03/2006 | -46.28p | -46.73p | -46.28p | -46.63p | -37469732 |
| 29/03/2006 | -45.88p | -46.37p | -45.55p | -46.30p | -111881048 |
| 28/03/2006 | -46.05p | -46.46p | -45.53p | -45.77p | -81809104 |
| 27/03/2006 | -46.24p | -46.37p | -45.73p | -45.81p | -37660888 |
| 24/03/2006 | -45.38p | -46.37p | -45.25p | -46.09p | -62937540 |
| 23/03/2006 | -45.81p | -45.81p | -45.13p | -45.19p | -80959288 |
| 22/03/2006 | -45.43p | -45.96p | -45.23p | -45.58p | -45842912 |
| 21/03/2006 | -45.45p | -46.09p | -44.61p | -45.70p | -71848560 |
| 20/03/2006 | -46.67p | -46.69p | -45.40p | -45.60p | -71668648 |
| 17/03/2006 | -46.24p | -46.65p | -45.66p | -46.65p | -84887128 |
| 16/03/2006 | -45.62p | -46.20p | -45.62p | -45.98p | -154008128 |
| 15/03/2006 | -44.38p | -45.96p | -44.38p | -45.40p | -128025288 |
| 14/03/2006 | -43.30p | -44.59p | -43.09p | -44.23p | -261848496 |
| 13/03/2006 | -41.25p | -41.67p | -41.16p | -41.52p | -216658832 |
| 10/03/2006 | -40.22p | -41.29p | -40.22p | -41.05p | -57025748 |
| 09/03/2006 | -40.32p | -41.80p | -39.98p | -40.15p | -39773592 |
| 08/03/2006 | -40.22p | -40.82p | -39.70p | -40.32p | -81817600 |
| 07/03/2006 | -41.97p | -42.00p | -40.41p | -40.45p | -133994456 |
| 06/03/2006 | -43.03p | -43.13p | -41.91p | -42.06p | -64676880 |
| 03/03/2006 | -42.87p | -44.38p | -42.60p | -42.81p | -167843616 |
| 02/03/2006 | -41.40p | -42.08p | -41.37p | -42.02p | -252854448 |
| 01/03/2006 | -41.05p | -41.80p | -41.05p | -41.48p | -68582096 |
| 28/02/2006 | -41.63p | -41.74p | -40.80p | -41.37p | -67373512 |
| 27/02/2006 | -41.61p | -42.30p | -41.18p | -41.85p | -40067236 |
| 24/02/2006 | -42.27p | -42.60p | -41.12p | -41.40p | -139958784 |
| 23/02/2006 | -40.41p | -42.60p | -40.07p | -41.95p | -187507904 |
| 22/02/2006 | -40.09p | -40.56p | -40.09p | -40.30p | -65683152 |
| 21/02/2006 | -40.30p | -40.88p | -40.11p | -40.45p | -66525276 |
| 20/02/2006 | -40.82p | -40.82p | -40.07p | -40.15p | -47496372 |
| 17/02/2006 | -40.37p | -41.12p | -39.77p | -40.82p | -70204712 |
| 16/02/2006 | -39.87p | -40.52p | -39.44p | -40.50p | -95228728 |
| 15/02/2006 | -38.65p | -39.87p | -38.59p | -39.42p | -80905272 |
| 14/02/2006 | -38.80p | -38.80p | -37.52p | -38.65p | -143513952 |
| 13/02/2006 | -38.91p | -39.25p | -38.42p | -38.59p | -55443288 |
| 10/02/2006 | -38.42p | -39.29p | -38.16p | -38.91p | -78035016 |
| 09/02/2006 | -39.19p | -39.23p | -38.37p | -38.61p | -118370432 |
| 08/02/2006 | -38.84p | -39.62p | -38.20p | -39.21p | -106615968 |
| 07/02/2006 | -40.82p | -41.05p | -39.04p | -39.27p | -92724424 |
| 06/02/2006 | -41.80p | -42.23p | -40.82p | -40.82p | -109099192 |
| 03/02/2006 | -42.04p | -42.36p | -41.67p | -42.12p | -74599400 |
| 02/02/2006 | -41.57p | -42.45p | -41.18p | -42.04p | -104170304 |
| 01/02/2006 | -41.16p | -41.67p | -40.86p | -41.57p | -47005312 |
| 31/01/2006 | -41.16p | -42.12p | -40.82p | -41.31p | -56859076 |
| 30/01/2006 | -41.59p | -41.67p | -41.16p | -41.35p | -65572176 |
| 27/01/2006 | -41.40p | -42.10p | -41.42p | -41.72p | -38830104 |
| 26/01/2006 | -42.02p | -42.15p | -41.27p | -41.40p | -64214696 |
| 25/01/2006 | -41.48p | -42.10p | -40.65p | -41.72p | -62577612 |
| 24/01/2006 | -41.03p | -41.35p | -41.03p | -41.25p | -46018304 |
| 23/01/2006 | -41.27p | -41.93p | -41.18p | -41.31p | -29285424 |
| 20/01/2006 | -42.06p | -42.21p | -41.65p | -41.72p | -80103544 |
| 19/01/2006 | -42.23p | -42.45p | -41.72p | -41.85p | -43879856 |
| 18/01/2006 | -42.08p | -42.23p | -41.74p | -42.15p | -54761772 |
| 17/01/2006 | -42.30p | -42.45p | -41.72p | -42.23p | -65058404 |
| 16/01/2006 | -42.19p | -42.34p | -41.61p | -42.30p | -37148704 |
| 13/01/2006 | -42.72p | -42.49p | -42.02p | -42.19p | -10030791 |
| 12/01/2006 | -41.50p | -42.64p | -41.18p | -42.49p | -89916912 |
| 11/01/2006 | -41.22p | -41.57p | -41.16p | -41.33p | -22316466 |
| 10/01/2006 | -41.44p | -41.80p | -41.16p | -41.27p | -35530044 |
| 09/01/2006 | -42.21p | -42.40p | -41.57p | -41.85p | -87235672 |
| 06/01/2006 | -42.77p | -42.85p | -42.12p | -42.34p | -44090328 |
| 05/01/2006 | -42.47p | -43.73p | -42.42p | -42.90p | -44827868 |
| 04/01/2006 | -42.10p | -42.85p | -41.95p | -42.77p | -46804920 |
| 03/01/2006 | -41.16p | -42.45p | -41.10p | -41.95p | -76864408 |
| 30/12/2005 | -41.10p | -41.37p | -40.67p | -41.16p | -17231074 |
| 29/12/2005 | -41.31p | -42.06p | -40.99p | -41.18p | -8846838 |
| 28/12/2005 | -40.71p | -42.45p | -40.67p | -41.10p | -13483527 |
| 23/12/2005 | -41.37p | -41.37p | -40.90p | -41.12p | -5146731 |
| 22/12/2005 | -40.84p | -41.59p | -40.65p | -41.33p | -62337568 |
| 21/12/2005 | -40.24p | -41.14p | -40.07p | -40.75p | -36717076 |
| 20/12/2005 | -40.02p | -40.50p | -39.53p | -40.22p | -38566828 |
| 19/12/2005 | -40.05p | -40.32p | -39.38p | -40.02p | -43549032 |
| 16/12/2005 | -40.11p | -40.99p | -40.11p | -40.32p | -50643800 |
| 15/12/2005 | -40.69p | -40.67p | -40.00p | -40.22p | -36652796 |
| 14/12/2005 | -40.95p | -40.95p | -40.45p | -40.69p | -48437944 |
| 13/12/2005 | -40.13p | -41.16p | -40.11p | -40.84p | -63247888 |
| 12/12/2005 | -40.39p | -40.67p | -40.07p | -40.17p | -29882506 |
| 09/12/2005 | -40.17p | -40.71p | -39.81p | -40.67p | -65718744 |
| 08/12/2005 | -40.17p | -40.35p | -39.72p | -40.15p | -32787606 |
| 07/12/2005 | -40.41p | -40.62p | -39.68p | -40.15p | -31034976 |
| 06/12/2005 | -40.13p | -40.73p | -40.11p | -40.47p | -30662170 |
| 05/12/2005 | -40.69p | -40.73p | -40.11p | -40.13p | -86053120 |
| 02/12/2005 | -40.05p | -40.73p | -39.66p | -40.50p | -53890588 |
| 01/12/2005 | -39.53p | -40.37p | -39.25p | -40.07p | -18977920 |
| 30/11/2005 | -39.44p | -39.57p | -38.97p | -39.23p | -71704664 |
| 29/11/2005 | -39.68p | -39.75p | -38.97p | -39.34p | -88522392 |
| 28/11/2005 | -40.71p | -40.71p | -39.66p | -39.77p | -27338368 |
| 25/11/2005 | -40.39p | -40.92p | -40.41p | -40.69p | -41765288 |
| 24/11/2005 | -41.03p | -41.03p | -40.02p | -40.39p | -47351484 |
| 23/11/2005 | -41.16p | -41.35p | -40.43p | -40.69p | -65154828 |
| 22/11/2005 | -41.40p | -41.50p | -41.18p | -41.27p | -55703484 |
| 21/11/2005 | -41.31p | -41.48p | -40.90p | -41.40p | -59088492 |
| 18/11/2005 | -40.71p | -41.22p | -40.54p | -40.99p | -71616544 |
| 17/11/2005 | -40.15p | -40.69p | -39.94p | -40.65p | -39022944 |
| 16/11/2005 | -40.47p | -40.47p | -39.75p | -39.94p | -47418188 |
| 15/11/2005 | -40.07p | -40.47p | -39.60p | -40.30p | -35431664 |
*Close Price adjusted for both dividends and splits