Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits