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 |
|---|---|---|---|---|---|
| 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 |
| 10/12/2001 | -5.30p | -5.30p | -5.30p | -5.30p | -81816336 |
| 07/12/2001 | -5.56p | -5.56p | -5.56p | -5.56p | -14355505 |
| 06/12/2001 | -5.78p | -5.78p | -5.78p | -5.78p | -17478210 |
| 05/12/2001 | -5.73p | -5.73p | -5.73p | -5.73p | -13549113 |
| 04/12/2001 | -5.64p | -5.64p | -5.64p | -5.64p | -25533910 |
| 03/12/2001 | -5.76p | -5.76p | -5.76p | -5.76p | -13282945 |
| 30/11/2001 | -5.64p | -5.64p | -5.64p | -5.64p | -43756332 |
| 29/11/2001 | -5.76p | -5.76p | -5.76p | -5.76p | -10972132 |
| 28/11/2001 | -5.84p | -5.84p | -5.84p | -5.84p | -5618242 |
| 27/11/2001 | -5.88p | -5.88p | -5.88p | -5.88p | -24470680 |
| 26/11/2001 | -6.15p | -6.15p | -6.15p | -6.15p | -17468462 |
| 23/11/2001 | -6.18p | -6.18p | -6.18p | -6.18p | -13258221 |
| 22/11/2001 | -6.02p | -6.02p | -6.02p | -6.02p | -24079778 |
| 21/11/2001 | -5.95p | -5.95p | -5.95p | -5.95p | -26313108 |
| 20/11/2001 | -5.97p | -5.97p | -5.97p | -5.97p | -2771966 |
| 19/11/2001 | -5.95p | -5.95p | -5.95p | -5.95p | -26539300 |
| 16/11/2001 | -5.73p | -5.73p | -5.73p | -5.73p | -49043984 |
| 15/11/2001 | -5.87p | -5.87p | -5.87p | -5.87p | -28780326 |
| 14/11/2001 | -6.33p | -6.33p | -6.33p | -6.33p | -19752126 |
| 13/11/2001 | -6.46p | -6.46p | -6.46p | -6.46p | -112462920 |
| 12/11/2001 | -6.40p | -6.40p | -6.40p | -6.40p | -26333678 |
| 09/11/2001 | -6.38p | -6.38p | -6.38p | -6.38p | -9727724 |
| 08/11/2001 | -6.16p | -6.16p | -6.16p | -6.16p | -25690740 |
| 07/11/2001 | -6.02p | -6.02p | -6.02p | -6.02p | -3649634 |
| 06/11/2001 | -5.90p | -5.90p | -5.90p | -5.90p | -20327798 |
| 05/11/2001 | -5.91p | -5.91p | -5.91p | -5.91p | -14199609 |
| 02/11/2001 | -6.03p | -6.03p | -6.03p | -6.03p | -3168841 |
| 01/11/2001 | -6.14p | -6.14p | -6.14p | -6.14p | -22305828 |
| 31/10/2001 | -6.31p | -6.31p | -6.31p | -6.31p | -40578816 |
| 30/10/2001 | -6.25p | -6.25p | -6.25p | -6.25p | -52043308 |
| 29/10/2001 | -6.30p | -6.30p | -6.30p | -6.30p | -2406438 |
| 26/10/2001 | -6.28p | -6.28p | -6.28p | -6.28p | -23862542 |
| 25/10/2001 | -6.29p | -6.29p | -6.29p | -6.29p | -62751840 |
| 24/10/2001 | -6.53p | -6.53p | -6.53p | -6.53p | -189480336 |
| 23/10/2001 | -6.61p | -6.61p | -6.61p | -6.61p | -105932080 |
| 22/10/2001 | -6.54p | -6.54p | -6.54p | -6.54p | -66135540 |
| 19/10/2001 | -6.61p | -6.61p | -6.61p | -6.61p | -48123588 |
| 18/10/2001 | -6.57p | -6.57p | -6.57p | -6.57p | -35658088 |
| 17/10/2001 | -6.70p | -6.70p | -6.70p | -6.70p | -44295856 |
| 16/10/2001 | -6.51p | -6.51p | -6.51p | -6.51p | -1932782 |
| 15/10/2001 | -6.45p | -6.45p | -6.45p | -6.45p | -81786064 |
| 12/10/2001 | -6.41p | -6.41p | -6.41p | -6.41p | -31776854 |
| 11/10/2001 | -6.43p | -6.43p | -6.43p | -6.43p | -29581866 |
| 10/10/2001 | -6.01p | -6.01p | -6.01p | -6.01p | -25951032 |
| 09/10/2001 | -5.48p | -5.48p | -5.48p | -5.48p | -2705960 |
| 08/10/2001 | -5.47p | -5.47p | -5.47p | -5.47p | -13737055 |
| 05/10/2001 | -5.62p | -5.62p | -5.62p | -5.62p | -47083448 |
| 04/10/2001 | -5.49p | -5.49p | -5.49p | -5.49p | -41193300 |
| 03/10/2001 | -5.39p | -5.39p | -5.39p | -5.39p | -71699344 |
| 02/10/2001 | -4.98p | -4.98p | -4.98p | -4.98p | -36066768 |
| 01/10/2001 | -5.09p | -5.09p | -5.09p | -5.09p | -3315454 |
| 28/09/2001 | -5.18p | -5.18p | -5.18p | -5.18p | -22770108 |
| 27/09/2001 | -5.34p | -5.34p | -5.34p | -5.34p | -54811916 |
| 26/09/2001 | -5.72p | -5.72p | -5.72p | -5.72p | -73884160 |
| 25/09/2001 | -5.76p | -5.76p | -5.76p | -5.76p | -31940260 |
| 24/09/2001 | -5.78p | -5.78p | -5.78p | -5.78p | -4982719 |
| 21/09/2001 | -5.69p | -5.69p | -5.69p | -5.69p | -24542190 |
| 20/09/2001 | -6.14p | -6.14p | -6.14p | -6.14p | -64990300 |
| 19/09/2001 | -6.54p | -6.54p | -6.54p | -6.54p | -42523444 |
| 18/09/2001 | -6.95p | -6.95p | -6.95p | -6.95p | -31326240 |
| 17/09/2001 | -7.10p | -7.10p | -7.10p | -7.10p | -77013672 |
| 14/09/2001 | -7.42p | -7.42p | -7.42p | -7.42p | -11998419 |
| 13/09/2001 | -7.41p | -7.41p | -7.41p | -7.41p | -23803718 |
| 12/09/2001 | -7.45p | -7.45p | -7.45p | -7.45p | -49235564 |
| 11/09/2001 | -7.88p | -7.88p | -7.88p | -7.88p | -94361232 |
| 10/09/2001 | -7.70p | -7.70p | -7.70p | -7.70p | -39100796 |
| 07/09/2001 | -7.80p | -7.80p | -7.80p | -7.80p | -11891924 |
| 06/09/2001 | -7.82p | -7.82p | -7.82p | -7.82p | -7121030 |
| 05/09/2001 | -7.81p | -7.81p | -7.81p | -7.81p | -55671672 |
| 04/09/2001 | -7.75p | -7.75p | -7.75p | -7.75p | -14444741 |
| 03/09/2001 | -7.69p | -7.69p | -7.69p | -7.69p | -47092732 |
| 31/08/2001 | -7.69p | -7.69p | -7.69p | -7.69p | -21721478 |
| 30/08/2001 | -7.59p | -7.59p | -7.59p | -7.59p | -38258396 |
| 29/08/2001 | -7.56p | -7.56p | -7.56p | -7.56p | -11314897 |
| 28/08/2001 | -7.73p | -7.73p | -7.73p | -7.73p | -39766920 |
| 27/08/2001 | -7.69p | -7.69p | -7.69p | -7.69p | 0 |
| 24/08/2001 | -7.69p | -7.69p | -7.69p | -7.69p | -7406837 |
| 23/08/2001 | -7.61p | -7.61p | -7.61p | -7.61p | -18050432 |
| 22/08/2001 | -7.61p | -7.61p | -7.61p | -7.61p | -10736004 |
| 21/08/2001 | -7.56p | -7.56p | -7.56p | -7.56p | -2431348 |
*Close Price adjusted for both dividends and splits