Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2023 462.51p 472.44p 461.37p 463.28p 275821
14/04/2023 465.57p 469.01p 460.99p 469.01p 314286
13/04/2023 455.26p 469.77p 455.26p 465.95p 361224
12/04/2023 464.04p 466.33p 456.40p 466.33p 405550
11/04/2023 455.64p 467.86p 454.49p 467.10p 216081
06/04/2023 457.93p 457.93p 449.53p 454.11p 407890
05/04/2023 454.11p 457.55p 448.00p 452.58p 304661
04/04/2023 456.40p 461.75p 446.09p 450.29p 302684
03/04/2023 448.77p 456.79p 437.31p 455.64p 530648
31/03/2023 443.42p 448.00p 439.09p 445.71p 241459
30/03/2023 442.27p 444.95p 440.37p 444.56p 261568
29/03/2023 441.51p 444.18p 439.22p 441.89p 196301
28/03/2023 446.09p 446.47p 442.27p 442.65p 214216
27/03/2023 441.13p 443.80p 435.40p 441.13p 566656
24/03/2023 438.07p 444.95p 427.76p 439.60p 585042
23/03/2023 445.33p 451.44p 445.33p 445.33p 241744
22/03/2023 438.83p 451.06p 436.16p 450.67p 1709153
21/03/2023 427.00p 446.86p 427.00p 436.54p 244056
20/03/2023 437.31p 442.65p 433.87p 438.83p 484835
17/03/2023 453.35p 463.66p 444.56p 445.33p 920657
16/03/2023 466.72p 466.72p 447.62p 451.82p 445267
15/03/2023 470.15p 471.09p 458.70p 458.70p 482512
14/03/2023 464.04p 476.26p 457.93p 473.21p 478494
13/03/2023 470.15p 472.44p 464.42p 465.19p 690911
10/03/2023 466.33p 477.41p 466.33p 470.92p 592419
09/03/2023 477.03p 478.94p 473.97p 476.65p 304110
08/03/2023 476.26p 480.47p 474.74p 477.41p 368235
07/03/2023 481.23p 481.61p 478.94p 481.23p 607261
06/03/2023 482.76p 483.14p 479.70p 481.23p 305571
03/03/2023 480.08p 482.76p 475.50p 481.61p 301203
02/03/2023 477.03p 480.47p 473.59p 479.32p 1426389
01/03/2023 477.79p 479.70p 475.12p 477.79p 347193
28/02/2023 477.03p 478.59p 475.50p 476.26p 619640
27/02/2023 477.03p 479.32p 464.42p 476.65p 529354
24/02/2023 482.76p 487.97p 481.07p 483.90p 295041
23/02/2023 472.83p 487.34p 472.06p 485.05p 711405
22/02/2023 477.41p 477.41p 467.10p 471.68p 270482
21/02/2023 477.41p 477.41p 471.68p 474.35p 1402788
20/02/2023 467.86p 473.97p 467.86p 473.59p 1664926
17/02/2023 479.32p 479.32p 467.48p 476.26p 307090
16/02/2023 472.06p 476.65p 465.95p 473.97p 234683
15/02/2023 470.53p 480.08p 469.38p 470.92p 286011
14/02/2023 469.01p 475.50p 467.86p 475.50p 261571
13/02/2023 471.30p 479.70p 467.86p 468.24p 267943
10/02/2023 465.95p 475.50p 464.04p 470.92p 318888
09/02/2023 458.31p 467.86p 458.31p 465.95p 620330
08/02/2023 465.95p 467.48p 458.31p 464.81p 206563
07/02/2023 458.70p 462.13p 455.64p 457.17p 763322
06/02/2023 458.31p 465.57p 454.49p 457.55p 362353
03/02/2023 458.31p 471.68p 458.31p 462.51p 537353
02/02/2023 460.22p 467.86p 457.55p 457.55p 411081
01/02/2023 468.24p 468.24p 455.64p 459.84p 333684
31/01/2023 467.86p 467.86p 454.74p 463.66p 546574
30/01/2023 463.66p 465.95p 459.84p 460.60p 965140
27/01/2023 465.95p 467.16p 461.37p 466.33p 126556
26/01/2023 458.31p 466.72p 458.31p 464.42p 288908
25/01/2023 474.35p 477.03p 458.70p 462.13p 427615
24/01/2023 466.72p 469.01p 464.76p 467.48p 248209
23/01/2023 469.01p 472.06p 463.66p 466.72p 851092
20/01/2023 459.08p 473.21p 459.08p 467.48p 386963
19/01/2023 473.59p 473.59p 459.46p 460.60p 1305505
18/01/2023 465.19p 472.06p 462.13p 469.77p 528607
17/01/2023 460.22p 468.24p 457.93p 464.81p 1505118
16/01/2023 462.13p 467.48p 458.31p 462.13p 322227
13/01/2023 470.53p 473.59p 461.37p 463.66p 348387
12/01/2023 461.37p 472.83p 459.08p 467.48p 517057
11/01/2023 474.35p 474.35p 458.70p 465.19p 950728
10/01/2023 459.08p 467.86p 458.31p 463.28p 555918
09/01/2023 462.13p 463.66p 455.64p 458.70p 959755
06/01/2023 467.86p 471.30p 456.02p 460.22p 1596617
05/01/2023 467.86p 473.21p 465.95p 467.86p 1164725
04/01/2023 472.06p 483.90p 467.86p 467.86p 800676
03/01/2023 498.42p 501.85p 480.47p 481.61p 1628449
30/12/2022 496.51p 500.71p 493.92p 499.94p 249815
29/12/2022 494.60p 498.03p 491.16p 495.36p 243165
28/12/2022 498.03p 502.62p 493.83p 498.42p 1326431
23/12/2022 486.96p 500.33p 486.58p 494.21p 830654
22/12/2022 466.33p 486.96p 458.70p 479.32p 255192
21/12/2022 481.23p 481.23p 470.15p 476.26p 1466012
20/12/2022 477.03p 477.03p 467.86p 470.53p 414970
19/12/2022 476.26p 483.90p 474.35p 475.12p 298326
16/12/2022 481.23p 481.23p 472.06p 475.50p 960720
15/12/2022 478.94p 480.85p 473.21p 474.35p 152606
14/12/2022 471.68p 479.32p 471.68p 477.41p 160577
13/12/2022 471.68p 478.56p 471.68p 474.74p 378114
12/12/2022 473.59p 478.94p 470.92p 473.59p 212812
09/12/2022 466.33p 479.51p 464.04p 474.74p 1011895
08/12/2022 473.97p 481.61p 463.28p 470.15p 503637
07/12/2022 481.23p 481.23p 473.59p 475.12p 2244683
06/12/2022 479.32p 481.23p 475.88p 477.41p 1094198
05/12/2022 465.57p 482.37p 460.51p 480.08p 2930628
02/12/2022 473.59p 478.56p 470.53p 476.65p 234183
01/12/2022 475.88p 482.76p 473.97p 482.76p 1550713
30/11/2022 475.50p 482.76p 470.25p 476.26p 10758681
29/11/2022 469.39p 478.94p 469.01p 475.88p 2592119
28/11/2022 471.68p 472.44p 463.66p 468.63p 1368001
25/11/2022 469.39p 471.68p 464.81p 469.39p 1127380
24/11/2022 485.81p 485.81p 467.86p 470.53p 132757
23/11/2022 486.19p 486.19p 470.92p 476.65p 349955
22/11/2022 472.83p 481.61p 469.77p 479.32p 302964
21/11/2022 471.68p 474.74p 466.72p 468.63p 189032
18/11/2022 474.74p 478.61p 467.68p 473.21p 295429
17/11/2022 474.74p 474.74p 467.86p 471.68p 138202
16/11/2022 467.86p 474.35p 464.42p 474.35p 185698
15/11/2022 472.44p 477.41p 467.86p 471.30p 201139
14/11/2022 472.06p 475.88p 468.24p 473.21p 143163
11/11/2022 472.44p 481.99p 468.22p 475.88p 1433275
10/11/2022 473.97p 477.41p 467.86p 473.59p 273110
09/11/2022 477.41p 485.33p 471.30p 473.59p 154132
08/11/2022 475.12p 485.05p 473.97p 484.67p 247221
07/11/2022 481.23p 485.05p 473.97p 483.90p 261196
04/11/2022 473.97p 485.05p 472.67p 484.67p 249896
03/11/2022 468.63p 474.74p 464.81p 473.59p 294374
02/11/2022 479.32p 480.47p 462.51p 470.53p 298095
01/11/2022 466.72p 481.61p 466.72p 480.85p 4265183
31/10/2022 464.04p 475.50p 460.91p 472.83p 704282
28/10/2022 477.03p 481.99p 471.30p 473.59p 592151
27/10/2022 473.21p 478.48p 470.15p 473.97p 276053
26/10/2022 469.77p 473.59p 465.19p 470.15p 296168
25/10/2022 464.81p 467.86p 464.81p 467.48p 172504
24/10/2022 467.86p 470.46p 464.27p 466.72p 92738
21/10/2022 464.04p 467.86p 464.04p 467.86p 124519
20/10/2022 456.79p 472.83p 456.79p 467.48p 9088611
19/10/2022 460.22p 469.01p 460.22p 467.10p 300465
18/10/2022 464.04p 472.06p 460.22p 465.95p 508285
17/10/2022 468.63p 472.44p 462.51p 464.81p 196947
14/10/2022 468.63p 471.68p 462.51p 464.81p 330608
13/10/2022 473.59p 473.59p 459.08p 467.48p 502894
12/10/2022 466.33p 477.41p 459.84p 469.01p 701573
11/10/2022 467.86p 467.86p 461.75p 463.66p 431250
10/10/2022 471.68p 471.68p 464.81p 465.95p 453818
07/10/2022 469.77p 474.35p 467.86p 469.77p 1117944
06/10/2022 463.66p 471.68p 463.66p 466.72p 1902826
05/10/2022 462.90p 473.21p 456.40p 462.13p 1553604
04/10/2022 465.95p 473.97p 464.04p 467.10p 1077624
03/10/2022 467.86p 478.17p 462.90p 464.42p 909715
30/09/2022 467.86p 470.15p 454.57p 467.86p 1266046
29/09/2022 453.35p 498.42p 447.62p 469.01p 3989448
28/09/2022 452.58p 457.74p 446.47p 457.55p 545518
27/09/2022 441.89p 456.79p 441.89p 453.35p 505153
26/09/2022 439.22p 451.06p 439.22p 450.29p 565993
23/09/2022 461.37p 461.37p 445.33p 450.67p 448873
22/09/2022 455.26p 464.04p 448.23p 460.22p 224436
21/09/2022 450.67p 462.13p 444.16p 455.26p 715181
20/09/2022 448.77p 453.11p 433.49p 442.65p 307364
16/09/2022 456.40p 456.40p 446.38p 450.29p 1537137
15/09/2022 447.24p 456.40p 439.98p 446.47p 461196
14/09/2022 462.13p 467.10p 453.35p 453.73p 511296
13/09/2022 467.86p 467.86p 459.84p 462.51p 642857
12/09/2022 457.93p 463.63p 444.95p 462.13p 548687
09/09/2022 455.26p 459.10p 443.42p 458.70p 337164
08/09/2022 445.33p 451.81p 444.47p 449.53p 370079
07/09/2022 434.63p 445.33p 425.67p 445.33p 321692
06/09/2022 444.95p 463.66p 435.78p 437.31p 797250
05/09/2022 439.22p 448.77p 438.07p 447.62p 324261
02/09/2022 446.09p 453.73p 429.67p 448.77p 267204
01/09/2022 440.74p 453.73p 437.31p 447.24p 435010
31/08/2022 454.49p 455.64p 439.60p 443.42p 270383
30/08/2022 453.73p 456.40p 453.73p 455.26p 369957
26/08/2022 456.40p 458.31p 451.82p 456.79p 93223
25/08/2022 458.70p 466.33p 455.26p 457.17p 136688
24/08/2022 451.06p 474.35p 450.01p 463.66p 244278
23/08/2022 453.73p 461.92p 451.92p 456.79p 255416
22/08/2022 446.86p 456.79p 441.78p 454.11p 252607
19/08/2022 454.49p 456.40p 447.62p 454.11p 531724
18/08/2022 454.49p 454.49p 449.65p 451.44p 160783
17/08/2022 452.58p 454.11p 446.86p 452.58p 185365
16/08/2022 435.78p 454.96p 430.43p 452.58p 388357
15/08/2022 452.97p 453.35p 439.22p 446.86p 192576
12/08/2022 444.95p 458.31p 444.95p 455.64p 411538
11/08/2022 431.58p 449.15p 431.58p 448.00p 389113
10/08/2022 427.38p 433.11p 423.56p 430.43p 135070
09/08/2022 423.94p 436.93p 421.55p 432.72p 442625
08/08/2022 408.66p 421.65p 408.66p 420.12p 676714
05/08/2022 417.07p 420.88p 414.39p 418.97p 161672
04/08/2022 408.28p 419.36p 408.05p 417.45p 121049
03/08/2022 407.52p 419.74p 405.17p 417.07p 147162
02/08/2022 412.10p 418.59p 409.81p 414.77p 174698
01/08/2022 415.92p 420.88p 415.13p 418.97p 372128
29/07/2022 410.57p 420.50p 410.57p 419.74p 556745
28/07/2022 412.48p 418.21p 410.69p 415.16p 228836
27/07/2022 408.66p 414.77p 408.66p 413.25p 361560
26/07/2022 410.57p 413.63p 405.99p 407.52p 5236276
25/07/2022 408.28p 415.54p 407.13p 411.34p 146159
22/07/2022 407.13p 414.39p 407.13p 412.48p 120172
21/07/2022 404.84p 412.10p 403.70p 408.66p 339729
20/07/2022 406.75p 410.19p 402.93p 404.84p 1028945
19/07/2022 405.99p 410.19p 402.93p 404.84p 249778
18/07/2022 404.84p 409.81p 401.79p 404.84p 303502
15/07/2022 402.93p 405.61p 397.97p 402.17p 693110
14/07/2022 410.19p 410.57p 401.02p 402.55p 505059
13/07/2022 408.66p 416.74p 405.61p 406.75p 383843
12/07/2022 416.30p 421.65p 409.43p 410.57p 2307198
11/07/2022 411.72p 426.61p 410.57p 423.94p 1025212
08/07/2022 414.39p 423.18p 411.34p 419.74p 658782
07/07/2022 401.41p 413.25p 401.41p 412.48p 454875
06/07/2022 401.02p 410.19p 401.02p 402.55p 9400194
05/07/2022 404.46p 412.03p 401.41p 403.32p 645921
04/07/2022 401.02p 410.95p 401.02p 405.61p 517397
01/07/2022 414.39p 416.30p 399.50p 407.52p 495484

*Close Price adjusted for both dividends and splits