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 |
|---|---|---|---|---|---|
| 18/09/2002 | -6.68p | -6.68p | -6.60p | -6.61p | -17010386 |
| 17/09/2002 | -6.70p | -6.71p | -6.70p | -6.71p | -14110467 |
| 16/09/2002 | -6.68p | -6.68p | -6.67p | -6.67p | -15511750 |
| 13/09/2002 | -6.70p | -6.70p | -6.68p | -6.68p | -22171532 |
| 12/09/2002 | -6.78p | -6.78p | -6.72p | -6.72p | -25844674 |
| 11/09/2002 | -6.45p | -6.80p | -6.45p | -6.80p | -20097082 |
| 10/09/2002 | -6.42p | -6.44p | -6.42p | -6.44p | -40068776 |
| 09/09/2002 | -6.41p | -6.42p | -6.40p | -6.42p | -7095047 |
| 06/09/2002 | -6.40p | -6.40p | -6.40p | -6.40p | -1140432 |
| 05/09/2002 | -6.33p | -6.40p | -6.33p | -6.40p | -7943514 |
| 04/09/2002 | -6.33p | -6.33p | -6.33p | -6.33p | -4467594 |
| 03/09/2002 | -6.33p | -6.33p | -6.33p | -6.33p | -6235898 |
| 02/09/2002 | -6.35p | -6.35p | -6.33p | -6.33p | -22433922 |
| 30/08/2002 | -6.46p | -6.46p | -6.37p | -6.39p | -9577987 |
| 29/08/2002 | -6.71p | -6.71p | -6.46p | -6.47p | -45885544 |
| 28/08/2002 | -6.72p | -6.72p | -6.71p | -6.71p | -28361248 |
| 27/08/2002 | -6.72p | -6.72p | -6.72p | -6.72p | -3168561 |
| 23/08/2002 | -6.77p | -6.77p | -6.72p | -6.72p | -32041156 |
| 22/08/2002 | -6.77p | -6.77p | -6.77p | -6.77p | -2350415 |
| 21/08/2002 | -6.77p | -6.77p | -6.77p | -6.77p | -4013576 |
| 20/08/2002 | -6.77p | -6.77p | -6.77p | -6.77p | -18976800 |
| 19/08/2002 | -6.75p | -6.75p | -6.75p | -6.75p | -148898 |
| 16/08/2002 | -6.56p | -6.75p | -6.56p | -6.75p | -7217962 |
| 15/08/2002 | -6.56p | -6.56p | -6.55p | -6.56p | -5732480 |
| 14/08/2002 | -6.53p | -6.56p | -6.46p | -6.56p | -28346600 |
| 13/08/2002 | -6.62p | -6.62p | -6.55p | -6.55p | -17648988 |
| 12/08/2002 | -6.66p | -6.66p | -6.62p | -6.62p | -2573062 |
| 09/08/2002 | -6.68p | -6.68p | -6.66p | -6.67p | -35092864 |
| 08/08/2002 | -6.69p | -6.71p | -6.68p | -6.68p | -38920412 |
| 07/08/2002 | -6.72p | -6.72p | -6.69p | -6.69p | -43207388 |
| 06/08/2002 | -6.82p | -6.82p | -6.67p | -6.71p | -7263910 |
| 05/08/2002 | -7.01p | -7.06p | -6.84p | -6.85p | -21125232 |
| 02/08/2002 | -6.71p | -6.71p | -6.71p | -6.71p | -668035 |
| 01/08/2002 | -6.71p | -6.71p | -6.71p | -6.71p | -10428226 |
| 31/07/2002 | -6.70p | -6.71p | -6.70p | -6.71p | -37537508 |
| 30/07/2002 | -6.75p | -6.94p | -6.70p | -6.70p | -38870828 |
| 29/07/2002 | -6.51p | -6.72p | -6.51p | -6.72p | -16937896 |
| 26/07/2002 | -6.48p | -6.50p | -6.46p | -6.50p | -17225524 |
| 25/07/2002 | -6.37p | -6.51p | -6.37p | -6.48p | -48795776 |
| 24/07/2002 | -6.37p | -6.37p | -6.31p | -6.32p | -34428004 |
| 23/07/2002 | -6.26p | -6.37p | -6.26p | -6.37p | -20040638 |
| 22/07/2002 | -6.12p | -6.26p | -6.12p | -6.26p | -67295752 |
| 19/07/2002 | -5.95p | -6.15p | -5.95p | -6.15p | -11865055 |
| 18/07/2002 | -5.80p | -5.94p | -5.80p | -5.94p | -39244004 |
| 17/07/2002 | -5.50p | -5.79p | -5.50p | -5.79p | -109616696 |
| 16/07/2002 | -5.73p | -5.73p | -5.45p | -5.47p | -9846674 |
| 15/07/2002 | -5.84p | -5.84p | -5.73p | -5.73p | -37579864 |
| 12/07/2002 | -5.84p | -5.84p | -5.84p | -5.84p | -6013110 |
| 11/07/2002 | -5.83p | -5.84p | -5.81p | -5.84p | -5207326 |
| 10/07/2002 | -6.09p | -6.09p | -5.98p | -5.98p | -32743198 |
| 09/07/2002 | -6.17p | -6.20p | -6.15p | -6.16p | -19184894 |
| 08/07/2002 | -6.18p | -6.20p | -6.16p | -6.17p | -37316448 |
| 05/07/2002 | -6.25p | -6.25p | -6.20p | -6.20p | -20907624 |
| 04/07/2002 | -6.36p | -6.36p | -6.25p | -6.26p | -50635964 |
| 03/07/2002 | -6.55p | -6.55p | -6.37p | -6.37p | -11960635 |
| 02/07/2002 | -6.77p | -6.77p | -6.54p | -6.55p | -25870704 |
| 01/07/2002 | -6.87p | -6.87p | -6.81p | -6.81p | -28848990 |
| 28/06/2002 | -6.97p | -6.97p | -6.89p | -6.89p | -74235040 |
| 27/06/2002 | -6.99p | -6.99p | -6.97p | -6.97p | -11835201 |
| 26/06/2002 | -7.02p | -7.02p | -6.99p | -6.99p | -1007674 |
| 25/06/2002 | -7.09p | -7.09p | -7.07p | -7.07p | -11398862 |
| 24/06/2002 | -7.11p | -7.11p | -7.07p | -7.07p | -6099688 |
| 21/06/2002 | -7.10p | -7.11p | -7.10p | -7.11p | -454811 |
| 20/06/2002 | -7.10p | -7.10p | -7.10p | -7.10p | -47367160 |
| 19/06/2002 | -7.18p | -7.18p | -7.18p | -7.18p | -16669581 |
| 18/06/2002 | -7.24p | -7.24p | -7.24p | -7.24p | -23559240 |
| 17/06/2002 | -7.22p | -7.22p | -7.22p | -7.22p | -65076176 |
| 14/06/2002 | -7.24p | -7.24p | -7.24p | -7.24p | -39972356 |
| 13/06/2002 | -7.45p | -7.45p | -7.45p | -7.45p | -10550441 |
| 12/06/2002 | -7.40p | -7.40p | -7.40p | -7.40p | -9821625 |
| 11/06/2002 | -7.33p | -7.33p | -7.33p | -7.33p | -83211416 |
| 10/06/2002 | -7.17p | -7.17p | -7.17p | -7.17p | -24793154 |
| 07/06/2002 | -7.12p | -7.12p | -7.12p | -7.12p | -62259760 |
| 06/06/2002 | -7.13p | -7.13p | -7.13p | -7.13p | -5593565 |
| 05/06/2002 | -7.07p | -7.07p | -7.07p | -7.07p | -18635064 |
| 04/06/2002 | -7.06p | -7.06p | -7.06p | -7.06p | 0 |
| 03/06/2002 | -7.06p | -7.06p | -7.06p | -7.06p | 0 |
| 31/05/2002 | -7.06p | -7.06p | -7.06p | -7.06p | -5301973 |
| 30/05/2002 | -6.92p | -6.92p | -6.92p | -6.92p | -28944432 |
| 29/05/2002 | -6.91p | -6.91p | -6.91p | -6.91p | -96031480 |
| 28/05/2002 | -6.95p | -6.95p | -6.95p | -6.95p | -47741732 |
| 27/05/2002 | -6.96p | -6.96p | -6.96p | -6.96p | -10082570 |
| 24/05/2002 | -6.96p | -6.96p | -6.96p | -6.96p | -51351532 |
| 23/05/2002 | -6.97p | -6.97p | -6.97p | -6.97p | -73184448 |
| 22/05/2002 | -6.98p | -6.98p | -6.98p | -6.98p | -249167872 |
| 21/05/2002 | -7.26p | -7.26p | -7.26p | -7.26p | -223821104 |
| 20/05/2002 | -7.52p | -7.52p | -7.52p | -7.52p | -11578548 |
| 17/05/2002 | -7.44p | -7.44p | -7.44p | -7.44p | -15040566 |
| 16/05/2002 | -7.30p | -7.30p | -7.30p | -7.30p | -50130260 |
| 15/05/2002 | -7.28p | -7.28p | -7.28p | -7.28p | -74992872 |
| 14/05/2002 | -7.26p | -7.26p | -7.26p | -7.26p | -72698616 |
| 13/05/2002 | -7.12p | -7.12p | -7.12p | -7.12p | -32523582 |
| 10/05/2002 | -7.11p | -7.11p | -7.11p | -7.11p | -52926252 |
| 09/05/2002 | -7.22p | -7.22p | -7.22p | -7.22p | -133955320 |
| 08/05/2002 | -7.32p | -7.32p | -7.32p | -7.32p | -30375614 |
| 07/05/2002 | -7.31p | -7.31p | -7.31p | -7.31p | -39193160 |
| 03/05/2002 | -7.32p | -7.32p | -7.32p | -7.32p | -26717352 |
| 02/05/2002 | -7.30p | -7.30p | -7.30p | -7.30p | -113164368 |
| 01/05/2002 | -7.26p | -7.26p | -7.26p | -7.26p | -44995380 |
| 30/04/2002 | -6.80p | -6.80p | -6.80p | -6.80p | -7093834 |
| 29/04/2002 | -6.77p | -6.77p | -6.77p | -6.77p | -103566360 |
| 26/04/2002 | -6.70p | -6.70p | -6.70p | -6.70p | -26239824 |
| 25/04/2002 | -6.65p | -6.65p | -6.65p | -6.65p | -26214074 |
| 24/04/2002 | -6.72p | -6.72p | -6.72p | -6.72p | -29078682 |
| 23/04/2002 | -6.60p | -6.60p | -6.60p | -6.60p | -10799398 |
| 22/04/2002 | -6.60p | -6.60p | -6.60p | -6.60p | -5214556 |
| 19/04/2002 | -6.59p | -6.59p | -6.59p | -6.59p | -20059998 |
| 18/04/2002 | -6.51p | -6.51p | -6.51p | -6.51p | -16471564 |
| 17/04/2002 | -6.78p | -6.78p | -6.78p | -6.78p | -7604155 |
| 16/04/2002 | -6.81p | -6.81p | -6.81p | -6.81p | -23320360 |
| 15/04/2002 | -6.81p | -6.81p | -6.81p | -6.81p | -18985896 |
| 12/04/2002 | -6.81p | -6.81p | -6.81p | -6.81p | -9050593 |
| 11/04/2002 | -6.82p | -6.82p | -6.82p | -6.82p | -41492540 |
| 10/04/2002 | -6.85p | -6.85p | -6.85p | -6.85p | -86551264 |
| 09/04/2002 | -6.92p | -6.92p | -6.92p | -6.92p | -58652572 |
| 08/04/2002 | -6.56p | -6.56p | -6.56p | -6.56p | -22752570 |
| 05/04/2002 | -6.56p | -6.56p | -6.56p | -6.56p | -12223259 |
| 04/04/2002 | -6.55p | -6.55p | -6.55p | -6.55p | -22575216 |
| 03/04/2002 | -6.53p | -6.53p | -6.53p | -6.53p | -40622712 |
| 02/04/2002 | -6.45p | -6.45p | -6.45p | -6.45p | -120786528 |
| 01/04/2002 | -6.06p | -6.06p | -6.06p | -6.06p | 0 |
| 29/03/2002 | -6.06p | -6.06p | -6.06p | -6.06p | 0 |
| 28/03/2002 | -6.06p | -6.06p | -6.06p | -6.06p | -5434218 |
| 27/03/2002 | -6.10p | -6.10p | -6.10p | -6.10p | -12427247 |
| 26/03/2002 | -6.17p | -6.17p | -6.17p | -6.17p | -14250455 |
| 25/03/2002 | -6.27p | -6.27p | -6.27p | -6.27p | -9111094 |
| 22/03/2002 | -6.16p | -6.16p | -6.16p | -6.16p | -350741 |
| 21/03/2002 | -6.16p | -6.16p | -6.16p | -6.16p | -44872324 |
| 20/03/2002 | -6.42p | -6.42p | -6.42p | -6.42p | -6497915 |
| 19/03/2002 | -6.42p | -6.42p | -6.42p | -6.42p | -15020834 |
| 18/03/2002 | -6.41p | -6.41p | -6.41p | -6.41p | -63052620 |
| 15/03/2002 | -6.30p | -6.30p | -6.30p | -6.30p | -17083762 |
| 14/03/2002 | -6.30p | -6.30p | -6.30p | -6.30p | -33064176 |
| 13/03/2002 | -6.29p | -6.29p | -6.29p | -6.29p | -35448460 |
| 12/03/2002 | -6.00p | -6.00p | -6.00p | -6.00p | -27375778 |
| 11/03/2002 | -5.88p | -5.88p | -5.88p | -5.88p | -23689620 |
| 08/03/2002 | -5.73p | -5.73p | -5.73p | -5.73p | -11593661 |
| 07/03/2002 | -5.73p | -5.73p | -5.73p | -5.73p | -87823848 |
| 06/03/2002 | -5.63p | -5.63p | -5.63p | -5.63p | -74139088 |
| 05/03/2002 | -5.56p | -5.56p | -5.56p | -5.56p | -2169190 |
| 04/03/2002 | -5.49p | -5.49p | -5.49p | -5.49p | -21158540 |
| 01/03/2002 | -5.49p | -5.49p | -5.49p | -5.49p | -25819766 |
| 28/02/2002 | -5.46p | -5.46p | -5.46p | -5.46p | -5394055 |
| 27/02/2002 | -5.55p | -5.55p | -5.55p | -5.55p | -7683502 |
| 26/02/2002 | -5.52p | -5.52p | -5.52p | -5.52p | -20429910 |
| 25/02/2002 | -5.30p | -5.30p | -5.30p | -5.30p | -15764205 |
| 22/02/2002 | -5.31p | -5.31p | -5.31p | -5.31p | -8977776 |
| 21/02/2002 | -5.40p | -5.40p | -5.40p | -5.40p | -19326842 |
| 20/02/2002 | -5.39p | -5.39p | -5.39p | -5.39p | -6149834 |
| 19/02/2002 | -5.56p | -5.56p | -5.56p | -5.56p | -15672076 |
| 18/02/2002 | -5.72p | -5.72p | -5.72p | -5.72p | -68430672 |
| 15/02/2002 | -5.42p | -5.42p | -5.42p | -5.42p | -22124930 |
| 14/02/2002 | -5.42p | -5.42p | -5.42p | -5.42p | -4500760 |
| 13/02/2002 | -5.42p | -5.42p | -5.42p | -5.42p | -3264514 |
| 12/02/2002 | -5.43p | -5.43p | -5.43p | -5.43p | -28952640 |
| 11/02/2002 | -5.45p | -5.45p | -5.45p | -5.45p | -7188202 |
| 08/02/2002 | -5.53p | -5.53p | -5.53p | -5.53p | -4326626 |
| 07/02/2002 | -5.55p | -5.55p | -5.55p | -5.55p | -43134340 |
| 06/02/2002 | -5.55p | -5.55p | -5.55p | -5.55p | -8516948 |
| 05/02/2002 | -5.73p | -5.73p | -5.73p | -5.73p | -7890988 |
| 04/02/2002 | -5.75p | -5.75p | -5.75p | -5.75p | -3250614 |
| 01/02/2002 | -5.76p | -5.76p | -5.76p | -5.76p | -13742280 |
| 31/01/2002 | -5.76p | -5.76p | -5.76p | -5.76p | -6603711 |
| 30/01/2002 | -5.76p | -5.76p | -5.76p | -5.76p | -6901041 |
| 29/01/2002 | -5.82p | -5.82p | -5.82p | -5.82p | -7199396 |
| 28/01/2002 | -5.90p | -5.90p | -5.90p | -5.90p | -6586872 |
| 25/01/2002 | -5.91p | -5.91p | -5.91p | -5.91p | -4692014 |
| 24/01/2002 | -5.96p | -5.96p | -5.96p | -5.96p | -4074404 |
| 23/01/2002 | -6.06p | -6.06p | -6.06p | -6.06p | -7392516 |
| 22/01/2002 | -6.10p | -6.10p | -6.10p | -6.10p | -6036248 |
| 21/01/2002 | -6.10p | -6.10p | -6.10p | -6.10p | -10638605 |
| 18/01/2002 | -5.98p | -5.98p | -5.98p | -5.98p | -46758224 |
| 17/01/2002 | -5.75p | -5.75p | -5.75p | -5.75p | -30095454 |
| 16/01/2002 | -5.75p | -5.75p | -5.75p | -5.75p | -12765019 |
| 15/01/2002 | -5.75p | -5.75p | -5.75p | -5.75p | -10638792 |
| 14/01/2002 | -5.77p | -5.77p | -5.77p | -5.77p | -11513521 |
| 11/01/2002 | -5.77p | -5.77p | -5.77p | -5.77p | -8604039 |
| 10/01/2002 | -5.90p | -5.90p | -5.90p | -5.90p | -13982093 |
| 09/01/2002 | -5.97p | -5.97p | -5.97p | -5.97p | -33397564 |
| 08/01/2002 | -6.14p | -6.14p | -6.14p | -6.14p | -71814888 |
| 07/01/2002 | -5.40p | -5.40p | -5.40p | -5.40p | -5082498 |
| 04/01/2002 | -5.36p | -5.36p | -5.36p | -5.36p | -11319889 |
| 03/01/2002 | -5.36p | -5.36p | -5.36p | -5.36p | -2948852 |
| 02/01/2002 | -5.36p | -5.36p | -5.36p | -5.36p | -11639748 |
| 01/01/2002 | -5.24p | -5.24p | -5.24p | -5.24p | 0 |
| 31/12/2001 | -5.24p | -5.24p | -5.24p | -5.24p | -851359 |
| 28/12/2001 | -5.13p | -5.13p | -5.13p | -5.13p | -10664867 |
| 27/12/2001 | -5.02p | -5.02p | -5.02p | -5.02p | -1595336 |
| 26/12/2001 | -5.04p | -5.04p | -5.04p | -5.04p | 0 |
| 25/12/2001 | -5.04p | -5.04p | -5.04p | -5.04p | 0 |
| 24/12/2001 | -5.04p | -5.04p | -5.04p | -5.04p | -314356 |
| 21/12/2001 | -5.04p | -5.04p | -5.04p | -5.04p | -15473873 |
| 20/12/2001 | -5.05p | -5.05p | -5.05p | -5.05p | -10532156 |
| 19/12/2001 | -5.05p | -5.05p | -5.05p | -5.05p | -21410994 |
| 18/12/2001 | -5.22p | -5.22p | -5.22p | -5.22p | -2241540 |
| 17/12/2001 | -5.22p | -5.22p | -5.22p | -5.22p | -7370079 |
| 14/12/2001 | -5.26p | -5.26p | -5.26p | -5.26p | -33162044 |
| 13/12/2001 | -5.25p | -5.25p | -5.25p | -5.25p | -10188319 |
| 12/12/2001 | -5.25p | -5.25p | -5.25p | -5.25p | -7896400 |
| 11/12/2001 | -5.24p | -5.24p | -5.24p | -5.24p | -10002150 |
*Close Price adjusted for both dividends and splits