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:
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Underperform BAE Systems (BA.) by ODDO BHF
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Barclays (BARC) by UBS
- Market Perform BAE Systems (BA.) by Bernstein
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Neutral Glencore (GLEN) by Goldman Sachs
- Outperform Weir Group (WEIR) by RBC Capital
- Buy Haleon (HLN) by Berenberg
- Neutral Schroders (SDR) by UBS
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
- Buy Kier Group (KIE) by John Ficenec in The Times - Tempus
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Outperform Linde (0M2B) by Bernstein
Capricorn Energy (CNE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/11/2005 | -39.12p | -40.20p | -38.99p | -39.96p | -42974756 |
| 11/11/2005 | -39.77p | -39.83p | -38.74p | -39.02p | -132697576 |
| 10/11/2005 | -38.16p | -40.52p | -38.16p | -39.66p | -178723888 |
| 09/11/2005 | -38.27p | -39.12p | -37.58p | -37.73p | -25357350 |
| 08/11/2005 | -37.94p | -38.84p | -37.60p | -37.73p | -50494948 |
| 07/11/2005 | -37.73p | -38.54p | -37.58p | -37.99p | -34178764 |
| 04/11/2005 | -38.67p | -38.97p | -38.24p | -38.63p | -52534968 |
| 03/11/2005 | -37.19p | -38.69p | -37.15p | -38.54p | -51315708 |
| 02/11/2005 | -36.98p | -37.64p | -36.92p | -37.19p | -50439624 |
| 01/11/2005 | -36.89p | -37.19p | -36.55p | -36.98p | -70861232 |
| 31/10/2005 | -36.12p | -37.39p | -35.39p | -37.02p | -119979808 |
| 28/10/2005 | -36.01p | -36.14p | -35.09p | -35.86p | -74259952 |
| 27/10/2005 | -36.74p | -36.74p | -35.89p | -36.23p | -50854968 |
| 26/10/2005 | -36.17p | -37.28p | -35.86p | -36.98p | -47447436 |
| 25/10/2005 | -35.76p | -36.14p | -35.59p | -35.80p | -40659840 |
| 24/10/2005 | -35.46p | -36.06p | -35.50p | -35.93p | -40490840 |
| 21/10/2005 | -34.99p | -35.56p | -34.02p | -35.46p | -61351392 |
| 20/10/2005 | -34.94p | -37.30p | -34.30p | -34.99p | -166424368 |
| 19/10/2005 | -35.91p | -36.27p | -33.85p | -34.13p | -137790656 |
| 18/10/2005 | -36.64p | -37.11p | -35.99p | -36.19p | -51391412 |
| 17/10/2005 | -36.70p | -37.19p | -36.47p | -36.64p | -73646120 |
| 14/10/2005 | -36.79p | -37.28p | -35.91p | -36.51p | -155721200 |
| 13/10/2005 | -39.34p | -39.53p | -36.72p | -36.79p | -187670288 |
| 12/10/2005 | -40.26p | -40.41p | -39.34p | -39.34p | -86957280 |
| 11/10/2005 | -39.40p | -40.43p | -39.40p | -40.00p | -55989340 |
| 10/10/2005 | -39.77p | -40.09p | -39.49p | -39.60p | -45040156 |
| 07/10/2005 | -40.05p | -40.71p | -39.55p | -39.57p | -64051340 |
| 06/10/2005 | -41.03p | -41.16p | -39.90p | -40.28p | -69675224 |
| 05/10/2005 | -41.67p | -42.19p | -41.12p | -41.25p | -47084564 |
| 04/10/2005 | -41.89p | -42.21p | -41.65p | -42.04p | -30335218 |
| 03/10/2005 | -42.49p | -42.49p | -41.61p | -41.89p | -28716140 |
| 30/09/2005 | -42.64p | -43.05p | -41.91p | -42.04p | -51865116 |
| 29/09/2005 | -42.30p | -42.66p | -42.27p | -42.53p | -67104024 |
| 28/09/2005 | -42.23p | -42.55p | -41.80p | -42.23p | -56859964 |
| 27/09/2005 | -41.65p | -42.83p | -41.65p | -42.15p | -106682032 |
| 26/09/2005 | -43.30p | -43.30p | -41.91p | -42.12p | -59767628 |
| 23/09/2005 | -43.30p | -43.63p | -42.25p | -42.87p | -98861008 |
| 22/09/2005 | -42.62p | -43.30p | -42.47p | -43.26p | -107925968 |
| 21/09/2005 | -42.53p | -42.94p | -42.08p | -42.55p | -82569088 |
| 20/09/2005 | -42.83p | -43.88p | -40.90p | -43.07p | -160361904 |
| 19/09/2005 | -40.30p | -41.16p | -39.85p | -41.03p | -119133064 |
| 16/09/2005 | -39.47p | -40.39p | -39.44p | -40.30p | -185505296 |
| 15/09/2005 | -39.49p | -40.30p | -39.02p | -39.66p | -41092728 |
| 14/09/2005 | -38.24p | -39.27p | -38.01p | -39.27p | -24668698 |
| 13/09/2005 | -39.14p | -39.19p | -37.47p | -38.12p | -57763288 |
| 12/09/2005 | -39.62p | -39.83p | -38.99p | -39.02p | -60954008 |
| 09/09/2005 | -38.31p | -39.81p | -38.24p | -39.23p | -58260732 |
| 08/09/2005 | -38.27p | -38.59p | -38.03p | -38.24p | -34643188 |
| 07/09/2005 | -37.84p | -38.87p | -37.56p | -38.35p | -135110768 |
| 06/09/2005 | -37.73p | -38.14p | -37.24p | -37.56p | -51926508 |
| 05/09/2005 | -37.90p | -38.03p | -37.54p | -37.77p | -73473336 |
| 02/09/2005 | -37.77p | -38.29p | -37.56p | -37.73p | -54632840 |
| 01/09/2005 | -38.31p | -38.16p | -37.67p | -37.77p | -55728812 |
| 31/08/2005 | -37.41p | -38.07p | -37.19p | -37.97p | -48209884 |
| 30/08/2005 | -37.77p | -37.77p | -36.87p | -37.19p | -32560574 |
| 29/08/2005 | -37.24p | -37.24p | -37.24p | -37.24p | 0 |
| 26/08/2005 | -37.09p | -37.30p | -36.85p | -37.24p | -15570292 |
| 25/08/2005 | -37.09p | -37.28p | -36.83p | -36.89p | -18033266 |
| 24/08/2005 | -37.07p | -37.24p | -36.49p | -37.11p | -63734932 |
| 23/08/2005 | -36.74p | -37.26p | -36.74p | -36.98p | -34110988 |
| 22/08/2005 | -36.87p | -37.09p | -36.68p | -36.94p | -31100748 |
| 19/08/2005 | -36.12p | -36.94p | -36.01p | -36.68p | -16692252 |
| 18/08/2005 | -35.54p | -36.27p | -35.37p | -36.01p | -32383686 |
| 17/08/2005 | -36.06p | -36.44p | -35.56p | -35.59p | -33572632 |
| 16/08/2005 | -37.47p | -37.47p | -36.25p | -36.36p | -59025704 |
| 15/08/2005 | -37.92p | -37.92p | -37.09p | -37.09p | -132987392 |
| 12/08/2005 | -38.74p | -38.74p | -37.79p | -37.84p | -116893856 |
| 11/08/2005 | -38.07p | -38.69p | -37.99p | -38.37p | -68429792 |
| 10/08/2005 | -36.98p | -38.09p | -36.87p | -38.05p | -55929308 |
| 09/08/2005 | -35.48p | -37.45p | -34.51p | -36.87p | -152767216 |
| 08/08/2005 | -33.98p | -34.51p | -33.98p | -34.51p | -31612702 |
| 05/08/2005 | -33.79p | -34.28p | -33.79p | -34.11p | -30845496 |
| 04/08/2005 | -33.87p | -34.66p | -32.99p | -34.09p | -76427456 |
| 03/08/2005 | -32.63p | -34.00p | -32.54p | -33.98p | -87164960 |
| 02/08/2005 | -32.97p | -33.10p | -32.61p | -32.74p | -56796432 |
| 01/08/2005 | -32.05p | -33.10p | -31.60p | -33.10p | -50373524 |
| 29/07/2005 | -31.73p | -32.16p | -31.56p | -32.16p | -53924036 |
| 28/07/2005 | -31.47p | -31.73p | -31.11p | -31.56p | -31085168 |
| 27/07/2005 | -30.85p | -31.60p | -30.74p | -31.45p | -54421340 |
| 26/07/2005 | -30.46p | -30.93p | -30.46p | -30.89p | -32386626 |
| 25/07/2005 | -30.57p | -30.70p | -30.06p | -30.68p | -37013940 |
*Close Price adjusted for both dividends and splits