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 |
|---|---|---|---|---|---|
| 22/12/2003 | -8.49p | -8.51p | -8.44p | -8.51p | -1956712 |
| 19/12/2003 | -8.45p | -8.48p | -8.40p | -8.45p | -20757934 |
| 18/12/2003 | -8.53p | -8.53p | -8.41p | -8.41p | -14007562 |
| 17/12/2003 | -8.34p | -8.53p | -8.31p | -8.53p | -17012438 |
| 16/12/2003 | -8.40p | -8.44p | -8.29p | -8.34p | -12934723 |
| 15/12/2003 | -8.40p | -8.49p | -8.28p | -8.49p | -11799515 |
| 12/12/2003 | -8.12p | -8.36p | -8.07p | -8.36p | -23568288 |
| 11/12/2003 | -7.95p | -8.14p | -7.90p | -8.02p | -17500602 |
| 10/12/2003 | -7.97p | -7.97p | -7.85p | -7.92p | -24860838 |
| 09/12/2003 | -7.93p | -8.00p | -7.89p | -8.00p | -18008124 |
| 08/12/2003 | -8.10p | -8.10p | -7.94p | -7.94p | -10731899 |
| 05/12/2003 | -7.97p | -8.18p | -7.97p | -8.06p | -27690134 |
| 04/12/2003 | -8.15p | -8.20p | -7.97p | -7.97p | -38268984 |
| 03/12/2003 | -8.30p | -8.35p | -8.15p | -8.15p | -25452932 |
| 02/12/2003 | -8.35p | -8.40p | -8.32p | -8.40p | -14307551 |
| 01/12/2003 | -8.34p | -8.40p | -8.29p | -8.31p | -2662952 |
| 28/11/2003 | -8.36p | -8.51p | -8.23p | -8.51p | -5820784 |
| 27/11/2003 | -8.26p | -8.47p | -8.26p | -8.45p | -7544866 |
| 26/11/2003 | -8.23p | -8.37p | -8.21p | -8.32p | -7904983 |
| 25/11/2003 | -8.23p | -8.29p | -8.18p | -8.23p | -24430610 |
| 24/11/2003 | -8.33p | -8.35p | -8.23p | -8.23p | -8637065 |
| 21/11/2003 | -8.25p | -8.33p | -8.25p | -8.30p | -16072403 |
| 20/11/2003 | -8.25p | -8.34p | -8.22p | -8.32p | -14130944 |
| 19/11/2003 | -8.36p | -8.36p | -8.21p | -8.25p | -19723296 |
| 18/11/2003 | -8.42p | -8.44p | -8.25p | -8.25p | -30238660 |
| 17/11/2003 | -8.64p | -8.64p | -8.46p | -8.46p | -4608515 |
| 14/11/2003 | -8.66p | -8.71p | -8.55p | -8.55p | -34715816 |
| 13/11/2003 | -8.70p | -8.74p | -8.68p | -8.74p | -5219081 |
| 12/11/2003 | -8.68p | -8.74p | -8.67p | -8.68p | -7276411 |
| 11/11/2003 | -8.79p | -8.82p | -8.67p | -8.70p | -108982296 |
| 10/11/2003 | -8.81p | -8.83p | -8.79p | -8.82p | -14068950 |
| 07/11/2003 | -8.66p | -8.83p | -8.64p | -8.83p | -12609312 |
| 06/11/2003 | -8.57p | -8.69p | -8.57p | -8.66p | -7631677 |
| 05/11/2003 | -8.68p | -8.68p | -8.57p | -8.62p | -29214940 |
| 04/11/2003 | -8.53p | -8.61p | -8.53p | -8.58p | -66477836 |
| 03/11/2003 | -8.38p | -8.61p | -8.34p | -8.56p | -33685148 |
| 31/10/2003 | -8.45p | -8.45p | -8.31p | -8.31p | -22169992 |
| 30/10/2003 | -8.09p | -8.45p | -8.09p | -8.45p | -15782024 |
| 29/10/2003 | -7.90p | -8.08p | -7.90p | -8.08p | -12783771 |
| 28/10/2003 | -7.87p | -7.88p | -7.87p | -7.88p | -3333133 |
| 27/10/2003 | -7.86p | -7.87p | -7.86p | -7.87p | -10561497 |
| 24/10/2003 | -7.87p | -7.87p | -7.86p | -7.86p | -24013398 |
| 23/10/2003 | -8.07p | -8.07p | -7.88p | -7.88p | -46225932 |
| 22/10/2003 | -8.21p | -8.21p | -8.09p | -8.09p | -21897712 |
| 21/10/2003 | -8.29p | -8.29p | -8.22p | -8.22p | -3119488 |
| 20/10/2003 | -8.31p | -8.31p | -8.29p | -8.29p | -3688584 |
| 17/10/2003 | -8.31p | -8.31p | -8.31p | -8.31p | -593726 |
| 16/10/2003 | -8.35p | -8.39p | -8.31p | -8.31p | -58625796 |
| 15/10/2003 | -8.50p | -8.50p | -8.35p | -8.35p | -29548142 |
| 14/10/2003 | -8.60p | -8.60p | -8.54p | -8.54p | -97712744 |
| 13/10/2003 | -8.48p | -8.56p | -8.47p | -8.56p | -86619744 |
| 10/10/2003 | -8.09p | -8.38p | -8.09p | -8.36p | -54151252 |
| 09/10/2003 | -8.09p | -8.09p | -8.09p | -8.09p | -13846537 |
| 08/10/2003 | -8.08p | -8.09p | -8.08p | -8.09p | -11669790 |
| 07/10/2003 | -8.01p | -8.08p | -8.01p | -8.08p | -92366128 |
| 06/10/2003 | -7.97p | -8.08p | -7.97p | -8.00p | -35383804 |
| 03/10/2003 | -7.89p | -7.91p | -7.89p | -7.91p | -18055798 |
| 02/10/2003 | -7.84p | -7.90p | -7.84p | -7.89p | -29537504 |
| 01/10/2003 | -7.73p | -7.82p | -7.69p | -7.82p | -55839184 |
| 30/09/2003 | -7.59p | -7.79p | -7.59p | -7.73p | -38613148 |
| 29/09/2003 | -7.59p | -7.59p | -7.59p | -7.59p | -23049804 |
| 26/09/2003 | -7.65p | -7.65p | -7.60p | -7.60p | -42671084 |
| 25/09/2003 | -7.77p | -7.77p | -7.66p | -7.66p | -30013446 |
| 24/09/2003 | -7.84p | -7.84p | -7.78p | -7.78p | -60906476 |
| 23/09/2003 | -7.93p | -7.93p | -7.84p | -7.84p | -56335420 |
| 22/09/2003 | -8.07p | -8.07p | -7.93p | -7.93p | -323794272 |
| 19/09/2003 | -7.90p | -8.07p | -7.90p | -8.05p | -105153576 |
| 18/09/2003 | -7.89p | -7.90p | -7.89p | -7.90p | -13729312 |
| 17/09/2003 | -7.79p | -7.89p | -7.79p | -7.89p | -9735748 |
| 16/09/2003 | -7.77p | -7.78p | -7.77p | -7.78p | -17606118 |
| 15/09/2003 | -7.77p | -7.77p | -7.77p | -7.77p | -232816 |
| 12/09/2003 | -7.78p | -7.78p | -7.76p | -7.77p | -14758490 |
| 11/09/2003 | -7.81p | -7.81p | -7.78p | -7.78p | -35728436 |
| 10/09/2003 | -7.86p | -7.86p | -7.80p | -7.81p | -31113762 |
| 09/09/2003 | -7.86p | -7.86p | -7.86p | -7.86p | -17318724 |
| 08/09/2003 | -7.70p | -7.88p | -7.70p | -7.86p | -17833336 |
| 05/09/2003 | -7.73p | -7.73p | -7.70p | -7.70p | -38355796 |
| 04/09/2003 | -7.84p | -7.84p | -7.76p | -7.76p | -30479966 |
| 03/09/2003 | -7.76p | -7.84p | -7.76p | -7.84p | -36717028 |
| 02/09/2003 | -7.34p | -7.69p | -7.34p | -7.69p | -67994848 |
| 01/09/2003 | -7.22p | -7.31p | -7.22p | -7.29p | -25748630 |
| 29/08/2003 | -7.02p | -7.04p | -7.02p | -7.04p | -28884676 |
| 28/08/2003 | -7.05p | -7.05p | -6.98p | -7.00p | -29623848 |
| 27/08/2003 | -7.06p | -7.06p | -7.06p | -7.06p | -20760218 |
| 26/08/2003 | -7.06p | -7.06p | -7.06p | -7.06p | -31109052 |
| 22/08/2003 | -7.09p | -7.09p | -7.07p | -7.07p | -21395182 |
| 21/08/2003 | -7.12p | -7.12p | -7.09p | -7.09p | -18336008 |
| 20/08/2003 | -7.15p | -7.15p | -7.12p | -7.12p | -40642536 |
| 19/08/2003 | -7.29p | -7.29p | -7.15p | -7.15p | -29198986 |
| 18/08/2003 | -7.34p | -7.34p | -7.33p | -7.33p | -28669354 |
| 15/08/2003 | -7.39p | -7.39p | -7.36p | -7.36p | -6142230 |
| 14/08/2003 | -7.47p | -7.47p | -7.40p | -7.40p | -44343436 |
| 13/08/2003 | -7.21p | -7.55p | -7.21p | -7.48p | -92054608 |
| 12/08/2003 | -7.06p | -7.18p | -7.06p | -7.18p | -13541323 |
| 11/08/2003 | -7.05p | -7.05p | -7.02p | -7.02p | -8235666 |
| 08/08/2003 | -6.89p | -7.06p | -6.89p | -7.06p | -27360106 |
| 07/08/2003 | -6.87p | -6.87p | -6.87p | -6.87p | -341038 |
| 06/08/2003 | -6.94p | -6.94p | -6.87p | -6.87p | -4739221 |
| 05/08/2003 | -6.88p | -6.96p | -6.88p | -6.96p | -12825428 |
| 04/08/2003 | -7.01p | -7.01p | -6.84p | -6.87p | -23959240 |
| 01/08/2003 | -6.69p | -6.69p | -6.69p | -6.69p | -8744213 |
| 31/07/2003 | -6.70p | -6.70p | -6.69p | -6.69p | -9866313 |
| 30/07/2003 | -6.70p | -6.70p | -6.70p | -6.70p | -7464260 |
| 29/07/2003 | -6.70p | -6.70p | -6.70p | -6.70p | -8038114 |
| 28/07/2003 | -6.71p | -6.71p | -6.70p | -6.70p | -40249392 |
| 25/07/2003 | -6.71p | -6.71p | -6.71p | -6.71p | -38056460 |
| 24/07/2003 | -6.71p | -6.72p | -6.71p | -6.71p | -29168292 |
| 23/07/2003 | -6.48p | -6.54p | -6.48p | -6.54p | -6982720 |
| 22/07/2003 | -6.48p | -6.48p | -6.48p | -6.48p | -21422002 |
| 21/07/2003 | -6.48p | -6.48p | -6.48p | -6.48p | -7329916 |
| 18/07/2003 | -6.53p | -6.53p | -6.48p | -6.48p | -24136918 |
| 17/07/2003 | -6.57p | -6.57p | -6.53p | -6.53p | -16482152 |
| 16/07/2003 | -6.59p | -6.59p | -6.59p | -6.59p | -12305078 |
| 15/07/2003 | -6.59p | -6.59p | -6.59p | -6.59p | -12853650 |
| 14/07/2003 | -6.55p | -6.59p | -6.55p | -6.59p | -8101088 |
| 11/07/2003 | -6.33p | -6.53p | -6.33p | -6.53p | -29310286 |
| 10/07/2003 | -6.24p | -6.29p | -6.24p | -6.29p | -105368352 |
| 09/07/2003 | -6.33p | -6.33p | -6.24p | -6.24p | -29586204 |
| 08/07/2003 | -6.40p | -6.40p | -6.40p | -6.40p | -8255537 |
| 07/07/2003 | -6.32p | -6.39p | -6.32p | -6.39p | -27612512 |
| 04/07/2003 | -6.40p | -6.40p | -6.36p | -6.36p | -16472591 |
| 03/07/2003 | -6.51p | -6.51p | -6.42p | -6.42p | -19158632 |
| 02/07/2003 | -6.51p | -6.51p | -6.51p | -6.51p | -17188952 |
| 01/07/2003 | -6.62p | -6.62p | -6.50p | -6.50p | -32550636 |
| 30/06/2003 | -6.63p | -6.63p | -6.63p | -6.63p | -20112942 |
| 27/06/2003 | -6.67p | -6.67p | -6.63p | -6.63p | -25974916 |
| 26/06/2003 | -6.69p | -6.69p | -6.68p | -6.68p | -20435134 |
| 25/06/2003 | -6.74p | -6.74p | -6.69p | -6.69p | -19556812 |
| 24/06/2003 | -6.77p | -6.77p | -6.75p | -6.75p | -28948628 |
| 23/06/2003 | -6.81p | -6.81p | -6.78p | -6.80p | -17245394 |
| 20/06/2003 | -6.81p | -6.81p | -6.81p | -6.81p | -30827348 |
| 19/06/2003 | -6.81p | -6.81p | -6.81p | -6.81p | -55147080 |
| 18/06/2003 | -6.78p | -6.80p | -6.78p | -6.80p | -34262776 |
| 17/06/2003 | -6.67p | -6.80p | -6.67p | -6.80p | -9446721 |
| 16/06/2003 | -6.62p | -6.62p | -6.62p | -6.62p | -27102940 |
| 13/06/2003 | -6.59p | -6.63p | -6.59p | -6.61p | -29319056 |
| 12/06/2003 | -6.44p | -6.57p | -6.44p | -6.57p | -173600208 |
| 11/06/2003 | -6.45p | -6.45p | -6.44p | -6.44p | -81111120 |
| 10/06/2003 | -6.44p | -6.45p | -6.44p | -6.45p | -25136898 |
| 09/06/2003 | -6.44p | -6.44p | -6.44p | -6.44p | -37731840 |
| 06/06/2003 | -6.41p | -6.45p | -6.41p | -6.44p | -76373960 |
| 05/06/2003 | -6.43p | -6.43p | -6.43p | -6.43p | -13718070 |
| 04/06/2003 | -6.40p | -6.45p | -6.40p | -6.43p | -19604346 |
| 03/06/2003 | -6.38p | -6.39p | -6.36p | -6.39p | -30108186 |
| 02/06/2003 | -6.40p | -6.40p | -6.40p | -6.40p | -2318415 |
| 30/05/2003 | -6.40p | -6.40p | -6.40p | -6.40p | -31141610 |
| 29/05/2003 | -6.40p | -6.40p | -6.40p | -6.40p | -1936980 |
| 28/05/2003 | -6.35p | -6.40p | -6.35p | -6.40p | -79717584 |
| 27/05/2003 | -6.27p | -6.27p | -6.27p | -6.27p | -35612704 |
| 23/05/2003 | -6.27p | -6.27p | -6.27p | -6.27p | -141492528 |
| 22/05/2003 | -6.25p | -6.27p | -6.25p | -6.27p | -16060228 |
| 21/05/2003 | -6.32p | -6.32p | -6.25p | -6.25p | -14308251 |
| 20/05/2003 | -6.38p | -6.38p | -6.33p | -6.33p | -16375657 |
| 19/05/2003 | -6.38p | -6.38p | -6.38p | -6.38p | -6584446 |
| 16/05/2003 | -6.33p | -6.45p | -6.33p | -6.38p | -10532203 |
| 15/05/2003 | -6.32p | -6.32p | -6.32p | -6.32p | -13574676 |
| 14/05/2003 | -6.35p | -6.35p | -6.31p | -6.32p | -21259858 |
| 13/05/2003 | -6.59p | -6.59p | -6.38p | -6.38p | -50490376 |
| 12/05/2003 | -6.60p | -6.60p | -6.59p | -6.59p | -8143630 |
| 09/05/2003 | -6.69p | -6.69p | -6.65p | -6.65p | -48147984 |
| 08/05/2003 | -6.74p | -6.74p | -6.72p | -6.72p | -46596124 |
| 07/05/2003 | -6.67p | -6.75p | -6.67p | -6.74p | -34048668 |
| 06/05/2003 | -6.70p | -6.74p | -6.67p | -6.67p | -29555046 |
| 02/05/2003 | -6.69p | -6.69p | -6.69p | -6.69p | -34291140 |
| 01/05/2003 | -6.69p | -6.69p | -6.68p | -6.69p | -4163407 |
| 30/04/2003 | -6.67p | -6.68p | -6.67p | -6.68p | -3685272 |
| 29/04/2003 | -6.68p | -6.68p | -6.66p | -6.67p | -24073340 |
| 28/04/2003 | -6.74p | -6.74p | -6.69p | -6.69p | -9278325 |
| 25/04/2003 | -6.74p | -6.74p | -6.74p | -6.74p | -20698364 |
| 24/04/2003 | -6.72p | -6.74p | -6.70p | -6.74p | -25309164 |
| 23/04/2003 | -6.70p | -6.70p | -6.67p | -6.69p | -16455283 |
| 22/04/2003 | -6.69p | -6.69p | -6.69p | -6.69p | -40955588 |
| 17/04/2003 | -6.69p | -6.69p | -6.69p | -6.69p | -9084458 |
| 16/04/2003 | -6.76p | -6.81p | -6.70p | -6.70p | -30474928 |
| 15/04/2003 | -6.61p | -6.75p | -6.61p | -6.75p | -44266560 |
| 14/04/2003 | -6.54p | -6.59p | -6.54p | -6.59p | -36235816 |
| 11/04/2003 | -6.54p | -6.54p | -6.54p | -6.54p | -10049730 |
| 10/04/2003 | -6.54p | -6.54p | -6.54p | -6.54p | -3001378 |
| 09/04/2003 | -6.54p | -6.54p | -6.54p | -6.54p | -1102741 |
| 08/04/2003 | -6.54p | -6.54p | -6.54p | -6.54p | -8047397 |
| 07/04/2003 | -6.54p | -6.57p | -6.54p | -6.57p | -11954524 |
| 04/04/2003 | -6.52p | -6.53p | -6.52p | -6.53p | -6641542 |
| 03/04/2003 | -6.46p | -6.52p | -6.43p | -6.52p | -30325704 |
| 02/04/2003 | -6.48p | -6.59p | -6.48p | -6.59p | -19872334 |
| 01/04/2003 | -6.48p | -6.48p | -6.48p | -6.48p | -29337622 |
| 31/03/2003 | -6.59p | -6.59p | -6.48p | -6.48p | -16248263 |
| 28/03/2003 | -6.41p | -6.55p | -6.41p | -6.55p | -8428085 |
| 27/03/2003 | -6.35p | -6.36p | -6.35p | -6.36p | -12253206 |
| 26/03/2003 | -6.23p | -6.33p | -6.23p | -6.33p | -50573968 |
| 25/03/2003 | -6.29p | -6.29p | -6.14p | -6.21p | -36350240 |
| 24/03/2003 | -6.33p | -6.33p | -6.31p | -6.31p | -20608382 |
| 21/03/2003 | -6.26p | -6.35p | -6.26p | -6.35p | -53598344 |
| 20/03/2003 | -6.44p | -6.44p | -6.25p | -6.26p | -24569432 |
| 19/03/2003 | -6.56p | -6.56p | -6.54p | -6.54p | -16278724 |
| 18/03/2003 | -6.58p | -6.58p | -6.56p | -6.56p | -41347516 |
| 17/03/2003 | -6.57p | -6.57p | -6.54p | -6.55p | -7757904 |
| 14/03/2003 | -6.67p | -6.67p | -6.65p | -6.65p | -11633730 |
| 13/03/2003 | -6.67p | -6.67p | -6.67p | -6.67p | -31910638 |
| 12/03/2003 | -6.67p | -6.67p | -6.67p | -6.67p | -31665598 |
| 11/03/2003 | -6.67p | -6.67p | -6.67p | -6.67p | -34121996 |
*Close Price adjusted for both dividends and splits