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 Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
Capricorn Energy (CNE) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/07/2005 | -30.57p | -30.70p | -30.06p | -30.68p | -37013940 |
| 22/07/2005 | -30.06p | -30.14p | -29.37p | -30.12p | -23097524 |
| 21/07/2005 | -29.91p | -30.14p | -29.35p | -29.86p | -53609728 |
| 20/07/2005 | -29.88p | -30.21p | -28.96p | -29.69p | -50396292 |
| 19/07/2005 | -29.37p | -29.93p | -29.37p | -29.78p | -36405892 |
| 18/07/2005 | -29.86p | -30.16p | -29.15p | -29.52p | -61117832 |
| 15/07/2005 | -30.16p | -30.16p | -29.15p | -29.69p | -98041840 |
| 14/07/2005 | -30.12p | -30.36p | -29.84p | -30.01p | -56234376 |
| 13/07/2005 | -30.42p | -30.87p | -30.12p | -30.29p | -46333220 |
| 12/07/2005 | -30.72p | -30.76p | -29.76p | -30.25p | -35409648 |
| 11/07/2005 | -31.13p | -31.13p | -30.53p | -30.66p | -60014160 |
| 08/07/2005 | -30.59p | -31.08p | -30.27p | -30.96p | -35886756 |
| 07/07/2005 | -30.57p | -30.59p | -28.98p | -30.27p | -74672592 |
| 06/07/2005 | -30.23p | -30.72p | -29.99p | -30.55p | -56150416 |
| 05/07/2005 | -29.80p | -30.12p | -29.71p | -29.99p | -53200584 |
| 04/07/2005 | -29.73p | -30.23p | -29.58p | -29.84p | -72139224 |
| 01/07/2005 | -28.98p | -29.63p | -28.75p | -29.58p | -54289936 |
| 30/06/2005 | -29.15p | -29.22p | -28.73p | -28.90p | -108944976 |
| 29/06/2005 | -30.06p | -30.23p | -29.09p | -29.22p | -75303728 |
| 28/06/2005 | -30.21p | -31.02p | -30.01p | -30.16p | -42757380 |
| 27/06/2005 | -29.84p | -30.21p | -29.58p | -30.01p | -10110185 |
| 24/06/2005 | -29.99p | -30.25p | -29.91p | -29.91p | -48051796 |
| 23/06/2005 | -29.05p | -30.16p | -28.96p | -30.12p | -51523616 |
| 22/06/2005 | -29.37p | -29.50p | -28.73p | -28.96p | -62230556 |
| 21/06/2005 | -30.27p | -30.33p | -29.28p | -29.41p | -56067104 |
| 20/06/2005 | -30.48p | -30.83p | -30.25p | -30.33p | -50412008 |
| 17/06/2005 | -29.73p | -31.11p | -29.63p | -30.40p | -37647644 |
| 16/06/2005 | -28.92p | -29.99p | -28.70p | -29.73p | -70419992 |
| 15/06/2005 | -28.68p | -28.92p | -28.62p | -28.77p | -29250672 |
| 14/06/2005 | -28.77p | -29.09p | -28.58p | -28.77p | -55343324 |
| 13/06/2005 | -28.19p | -29.00p | -27.93p | -29.00p | -89661376 |
| 10/06/2005 | -27.63p | -28.25p | -27.59p | -27.87p | -51823180 |
| 09/06/2005 | -27.65p | -27.74p | -27.35p | -27.59p | -23893142 |
| 08/06/2005 | -27.35p | -27.76p | -27.18p | -27.35p | -41066232 |
| 07/06/2005 | -27.83p | -27.83p | -27.48p | -27.76p | -78999632 |
| 06/06/2005 | -27.33p | -27.76p | -27.29p | -27.57p | -30321038 |
| 03/06/2005 | -26.69p | -27.31p | -26.58p | -27.31p | -28827020 |
| 02/06/2005 | -26.95p | -27.10p | -26.48p | -26.93p | -43441652 |
| 01/06/2005 | -26.18p | -27.98p | -26.05p | -27.14p | -61681192 |
| 31/05/2005 | -26.22p | -26.50p | -26.03p | -26.05p | -22616684 |
| 27/05/2005 | -26.39p | -26.69p | -26.26p | -26.41p | -42857020 |
| 26/05/2005 | -25.55p | -26.60p | -25.49p | -26.54p | -79884856 |
| 25/05/2005 | -24.85p | -25.53p | -24.48p | -25.49p | -61641072 |
| 24/05/2005 | -25.12p | -25.15p | -24.37p | -24.76p | -43949080 |
| 23/05/2005 | -25.21p | -25.21p | -24.59p | -24.82p | -33357214 |
| 20/05/2005 | -24.89p | -25.17p | -24.31p | -24.82p | -17074386 |
| 19/05/2005 | -24.50p | -24.87p | -24.37p | -24.74p | -31577482 |
| 18/05/2005 | -24.67p | -24.97p | -24.33p | -24.37p | -27042950 |
| 17/05/2005 | -24.80p | -24.87p | -23.80p | -24.44p | -48781548 |
| 16/05/2005 | -24.52p | -24.91p | -24.52p | -24.74p | -27094448 |
| 13/05/2005 | -24.57p | -24.85p | -24.48p | -24.65p | -78639008 |
| 12/05/2005 | -24.85p | -25.17p | -24.67p | -24.82p | -31406988 |
| 11/05/2005 | -24.97p | -25.08p | -24.35p | -24.72p | -23174402 |
| 10/05/2005 | -25.27p | -25.30p | -24.95p | -25.08p | -34055852 |
| 09/05/2005 | -25.15p | -25.30p | -24.87p | -25.08p | -35710988 |
| 06/05/2005 | -25.32p | -25.32p | -24.70p | -25.19p | -23582096 |
| 05/05/2005 | -24.87p | -25.32p | -24.65p | -25.32p | -25738786 |
| 04/05/2005 | -25.06p | -25.25p | -24.35p | -24.65p | -54177372 |
| 03/05/2005 | -25.02p | -25.17p | -24.85p | -24.95p | -38643564 |
| 29/04/2005 | -24.97p | -25.17p | -24.76p | -24.85p | -38919340 |
| 28/04/2005 | -25.72p | -25.72p | -24.85p | -25.17p | -72512728 |
| 27/04/2005 | -25.66p | -25.85p | -25.34p | -25.51p | -102149168 |
| 26/04/2005 | -26.11p | -26.11p | -24.67p | -25.85p | -112240368 |
| 25/04/2005 | -26.05p | -26.52p | -25.96p | -25.98p | -82748440 |
| 22/04/2005 | -25.62p | -26.05p | -25.32p | -25.96p | -55376956 |
| 21/04/2005 | -25.19p | -25.45p | -25.19p | -25.32p | -45010768 |
| 20/04/2005 | -24.85p | -25.66p | -24.65p | -25.27p | -120488072 |
| 19/04/2005 | -24.44p | -24.97p | -23.58p | -24.70p | -132536920 |
| 18/04/2005 | -23.60p | -23.92p | -23.22p | -23.58p | -75921384 |
| 15/04/2005 | -24.16p | -24.44p | -23.92p | -23.97p | -100054760 |
| 14/04/2005 | -24.52p | -24.78p | -24.33p | -24.40p | -51727088 |
| 13/04/2005 | -25.30p | -25.30p | -24.70p | -24.76p | -38517704 |
| 12/04/2005 | -25.70p | -25.72p | -25.27p | -25.30p | -24206750 |
| 11/04/2005 | -26.07p | -26.07p | -25.62p | -25.72p | -18875250 |
| 08/04/2005 | -26.15p | -26.24p | -25.64p | -26.07p | -30729808 |
| 07/04/2005 | -25.08p | -26.22p | -24.91p | -26.07p | -72960072 |
| 06/04/2005 | -25.06p | -25.34p | -25.06p | -25.21p | -20202738 |
| 05/04/2005 | -25.30p | -25.81p | -25.12p | -25.12p | -23307298 |
| 04/04/2005 | -25.36p | -25.60p | -25.27p | -25.30p | -79649992 |
| 01/04/2005 | -24.93p | -25.60p | -24.91p | -25.32p | -43655480 |
| 31/03/2005 | -24.78p | -25.45p | -24.55p | -24.93p | -86265224 |
| 30/03/2005 | -24.74p | -25.17p | -24.55p | -24.55p | -46611284 |
| 29/03/2005 | -25.42p | -25.42p | -24.72p | -24.93p | -87134120 |
| 24/03/2005 | -25.72p | -26.24p | -25.08p | -25.30p | -165456496 |
| 23/03/2005 | -24.31p | -25.19p | -23.84p | -25.10p | -153727552 |
| 22/03/2005 | -24.29p | -24.52p | -24.03p | -24.42p | -52303832 |
| 21/03/2005 | -24.67p | -24.97p | -24.22p | -24.29p | -58354168 |
| 18/03/2005 | -24.85p | -25.38p | -24.46p | -24.72p | -199881920 |
| 17/03/2005 | -25.02p | -25.32p | -24.70p | -24.70p | -65313052 |
| 16/03/2005 | -25.34p | -25.62p | -24.97p | -25.08p | -25455590 |
| 15/03/2005 | -25.60p | -25.81p | -25.30p | -25.32p | -28793668 |
| 14/03/2005 | -25.72p | -25.98p | -25.42p | -25.49p | -22398470 |
| 11/03/2005 | -26.22p | -26.22p | -25.32p | -25.77p | -41343224 |
| 10/03/2005 | -26.41p | -26.41p | -25.75p | -25.98p | -45000508 |
| 09/03/2005 | -25.81p | -26.63p | -25.75p | -26.33p | -50785700 |
| 08/03/2005 | -26.28p | -26.28p | -25.81p | -25.81p | -45182060 |
| 07/03/2005 | -26.45p | -26.90p | -26.26p | -26.26p | -19767238 |
| 04/03/2005 | -26.60p | -27.10p | -26.50p | -26.58p | -41401536 |
| 03/03/2005 | -26.60p | -27.59p | -26.39p | -26.78p | -80692976 |
| 02/03/2005 | -26.58p | -26.75p | -26.37p | -26.58p | -26482578 |
| 01/03/2005 | -27.01p | -27.18p | -26.60p | -26.73p | -35537320 |
| 28/02/2005 | -26.90p | -27.46p | -26.69p | -26.88p | -62418592 |
| 25/02/2005 | -25.88p | -26.97p | -25.72p | -26.69p | -174692656 |
| 24/02/2005 | -26.05p | -26.05p | -25.66p | -25.72p | -46219168 |
| 23/02/2005 | -25.40p | -26.13p | -25.25p | -25.96p | -96595768 |
| 22/02/2005 | -25.96p | -26.24p | -25.10p | -25.49p | -101614272 |
| 21/02/2005 | -25.51p | -26.11p | -24.35p | -25.98p | -102326016 |
| 18/02/2005 | -24.03p | -25.30p | -23.84p | -25.30p | -130659640 |
| 17/02/2005 | -24.22p | -24.65p | -22.85p | -24.22p | -203329248 |
| 16/02/2005 | -23.52p | -23.71p | -22.45p | -22.85p | -245720272 |
| 15/02/2005 | -23.97p | -24.16p | -23.35p | -23.47p | -60096772 |
| 14/02/2005 | -24.50p | -24.89p | -23.77p | -23.92p | -44914820 |
| 11/02/2005 | -24.37p | -24.61p | -24.33p | -24.52p | -25325584 |
| 10/02/2005 | -24.37p | -24.65p | -23.73p | -24.42p | -32369132 |
| 09/02/2005 | -24.63p | -24.78p | -24.33p | -24.59p | -12504495 |
| 08/02/2005 | -24.29p | -24.93p | -24.29p | -24.59p | -36602744 |
| 07/02/2005 | -24.50p | -24.57p | -24.18p | -24.33p | -21537082 |
| 04/02/2005 | -24.35p | -24.65p | -23.60p | -24.48p | -24230820 |
| 03/02/2005 | -24.35p | -24.82p | -24.18p | -24.42p | -75662776 |
| 02/02/2005 | -24.03p | -24.52p | -24.01p | -24.29p | -27318588 |
| 01/02/2005 | -23.80p | -24.29p | -23.80p | -24.01p | -131217784 |
| 31/01/2005 | -24.44p | -24.44p | -23.58p | -23.84p | -40170744 |
| 28/01/2005 | -24.42p | -24.61p | -24.07p | -24.40p | -45428592 |
| 27/01/2005 | -24.95p | -25.00p | -24.16p | -24.55p | -53674520 |
| 26/01/2005 | -25.23p | -25.47p | -24.97p | -25.00p | -50583532 |
| 25/01/2005 | -25.62p | -26.65p | -25.23p | -25.23p | -76701560 |
| 24/01/2005 | -24.97p | -25.70p | -24.67p | -25.66p | -66576680 |
| 21/01/2005 | -24.76p | -25.17p | -24.48p | -24.97p | -59505516 |
| 20/01/2005 | -24.48p | -24.95p | -23.84p | -24.76p | -99673648 |
| 19/01/2005 | -24.67p | -24.80p | -23.88p | -24.46p | -95502728 |
| 18/01/2005 | -23.58p | -25.04p | -23.41p | -24.52p | -174549856 |
| 17/01/2005 | -23.41p | -23.60p | -22.85p | -23.41p | -49707680 |
| 14/01/2005 | -23.13p | -23.58p | -22.90p | -23.47p | -119661296 |
| 13/01/2005 | -22.70p | -23.15p | -22.62p | -22.90p | -15246560 |
| 12/01/2005 | -23.47p | -23.50p | -22.62p | -22.90p | -69718376 |
| 11/01/2005 | -22.66p | -23.37p | -22.47p | -23.32p | -142052528 |
| 10/01/2005 | -23.15p | -23.20p | -22.38p | -22.47p | -50623976 |
| 07/01/2005 | -22.53p | -23.56p | -22.34p | -22.94p | -55874544 |
| 06/01/2005 | -22.45p | -22.45p | -22.21p | -22.34p | -111563376 |
| 05/01/2005 | -22.29p | -22.55p | -22.02p | -22.45p | -42634884 |
| 04/01/2005 | -23.35p | -23.37p | -22.40p | -22.51p | -91276536 |
| 31/12/2004 | -23.32p | -23.39p | -23.15p | -23.37p | -11085998 |
| 30/12/2004 | -23.58p | -23.58p | -23.05p | -23.15p | -13620624 |
| 29/12/2004 | -23.80p | -23.80p | -23.35p | -23.47p | -14553616 |
| 24/12/2004 | -23.65p | -23.65p | -23.20p | -23.39p | -2908782 |
| 23/12/2004 | -23.82p | -24.03p | -23.47p | -23.58p | -67864096 |
| 22/12/2004 | -23.22p | -23.80p | -23.09p | -23.60p | -99857168 |
| 21/12/2004 | -22.29p | -23.62p | -22.17p | -23.09p | -85806168 |
| 20/12/2004 | -23.47p | -24.22p | -22.51p | -22.51p | -118830416 |
| 17/12/2004 | -23.58p | -29.20p | -21.50p | -23.90p | -870222464 |
| 16/12/2004 | -30.81p | -30.87p | -29.20p | -29.20p | -67362504 |
| 15/12/2004 | -30.36p | -31.04p | -30.33p | -30.68p | -36157544 |
| 14/12/2004 | -30.59p | -30.98p | -30.46p | -30.61p | -25884372 |
| 13/12/2004 | -30.03p | -30.89p | -30.06p | -30.66p | -24316184 |
| 10/12/2004 | -30.29p | -30.98p | -30.01p | -30.89p | -26917840 |
| 09/12/2004 | -29.58p | -30.23p | -29.39p | -30.01p | -54345912 |
| 08/12/2004 | -30.76p | -30.85p | -29.37p | -29.43p | -82419112 |
| 07/12/2004 | -30.85p | -31.19p | -30.76p | -30.83p | -22596208 |
| 06/12/2004 | -30.87p | -31.13p | -30.66p | -30.76p | -46505212 |
| 03/12/2004 | -31.32p | -31.77p | -30.55p | -31.08p | -52864068 |
| 02/12/2004 | -32.99p | -32.99p | -31.23p | -31.23p | -61159352 |
| 01/12/2004 | -32.07p | -32.80p | -31.96p | -32.67p | -22438632 |
| 30/11/2004 | -31.51p | -32.95p | -31.19p | -32.16p | -68398440 |
| 29/11/2004 | -33.04p | -33.34p | -32.84p | -32.95p | -15866829 |
| 26/11/2004 | -32.97p | -33.38p | -32.74p | -33.19p | -16586129 |
| 25/11/2004 | -32.99p | -33.21p | -32.86p | -32.95p | -28014750 |
| 24/11/2004 | -33.66p | -33.66p | -32.71p | -33.01p | -39054852 |
| 23/11/2004 | -32.80p | -33.89p | -32.80p | -33.66p | -74469392 |
| 22/11/2004 | -33.16p | -33.44p | -32.67p | -33.01p | -63686276 |
| 19/11/2004 | -32.80p | -33.23p | -32.63p | -33.16p | -33566008 |
| 18/11/2004 | -32.16p | -32.91p | -32.16p | -32.63p | -13976262 |
| 17/11/2004 | -32.05p | -32.33p | -31.94p | -32.20p | -33914696 |
| 16/11/2004 | -32.20p | -32.39p | -31.11p | -32.05p | -48557312 |
| 15/11/2004 | -32.22p | -32.74p | -30.70p | -32.31p | -59570824 |
| 12/11/2004 | -32.03p | -33.46p | -32.03p | -32.52p | -53924036 |
| 11/11/2004 | -31.56p | -32.07p | -31.56p | -32.03p | -41577068 |
| 10/11/2004 | -31.51p | -31.73p | -31.30p | -31.62p | -57292200 |
| 09/11/2004 | -31.30p | -31.79p | -31.23p | -31.45p | -70603456 |
| 08/11/2004 | -31.34p | -31.68p | -31.26p | -31.30p | -44092568 |
| 05/11/2004 | -31.90p | -32.05p | -30.44p | -31.32p | -81661376 |
| 04/11/2004 | -32.05p | -32.16p | -31.92p | -32.05p | -30850438 |
| 03/11/2004 | -31.94p | -32.16p | -31.53p | -32.05p | -15659062 |
| 02/11/2004 | -31.68p | -32.16p | -31.45p | -31.53p | -46748616 |
| 01/11/2004 | -31.56p | -31.92p | -31.43p | -31.68p | -31932000 |
| 29/10/2004 | -31.53p | -31.56p | -31.06p | -31.56p | -24290576 |
| 28/10/2004 | -31.30p | -32.52p | -31.06p | -31.56p | -36955492 |
| 27/10/2004 | -31.71p | -31.77p | -31.38p | -31.51p | -37518804 |
| 26/10/2004 | -31.56p | -31.73p | -31.19p | -31.73p | -18861954 |
| 25/10/2004 | -31.51p | -31.73p | -30.91p | -31.38p | -28763628 |
| 22/10/2004 | -31.68p | -31.94p | -31.51p | -31.51p | -37844216 |
| 21/10/2004 | -31.00p | -32.03p | -31.00p | -31.66p | -17821348 |
| 20/10/2004 | -31.90p | -31.90p | -30.01p | -31.11p | -35627072 |
| 19/10/2004 | -32.16p | -32.26p | -31.51p | -31.62p | -51973436 |
| 18/10/2004 | -31.83p | -32.24p | -31.83p | -32.13p | -33656736 |
| 15/10/2004 | -32.16p | -33.01p | -31.41p | -31.96p | -58530868 |
| 14/10/2004 | -32.16p | -32.18p | -31.79p | -32.09p | -45411284 |
| 13/10/2004 | -32.65p | -32.69p | -31.71p | -31.94p | -76500464 |
| 12/10/2004 | -32.18p | -32.35p | -31.94p | -32.16p | -18025244 |
| 11/10/2004 | -32.58p | -33.34p | -31.92p | -32.13p | -89442096 |
| 08/10/2004 | -31.94p | -32.93p | -31.94p | -32.58p | -79254056 |
*Close Price adjusted for both dividends and splits