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 |
|---|---|---|---|---|---|
| 27/02/2001 | -5.61p | -5.61p | -5.61p | -5.61p | -6174136 |
| 26/02/2001 | -5.73p | -5.73p | -5.73p | -5.73p | -75510240 |
| 23/02/2001 | -5.76p | -5.76p | -5.76p | -5.76p | -5861087 |
| 22/02/2001 | -5.76p | -5.76p | -5.76p | -5.76p | -4313424 |
| 21/02/2001 | -5.76p | -5.76p | -5.76p | -5.76p | -18460416 |
| 20/02/2001 | -5.83p | -5.83p | -5.83p | -5.83p | -7074802 |
| 19/02/2001 | -5.83p | -5.83p | -5.83p | -5.83p | -42703224 |
| 16/02/2001 | -5.63p | -5.63p | -5.63p | -5.63p | -40179372 |
| 15/02/2001 | -5.55p | -5.55p | -5.55p | -5.55p | -11255328 |
| 14/02/2001 | -5.51p | -5.51p | -5.51p | -5.51p | -13496823 |
| 13/02/2001 | -5.48p | -5.48p | -5.48p | -5.48p | -50493736 |
| 12/02/2001 | -5.47p | -5.47p | -5.47p | -5.47p | -32245284 |
| 09/02/2001 | -5.47p | -5.47p | -5.47p | -5.47p | -5384678 |
| 08/02/2001 | -5.50p | -5.50p | -5.50p | -5.50p | -7098638 |
| 07/02/2001 | -5.50p | -5.50p | -5.50p | -5.50p | -48610256 |
| 06/02/2001 | -5.17p | -5.17p | -5.17p | -5.17p | -16688194 |
| 05/02/2001 | -5.14p | -5.14p | -5.14p | -5.14p | -21097712 |
| 02/02/2001 | -5.20p | -5.20p | -5.20p | -5.20p | -9921543 |
| 01/02/2001 | -5.24p | -5.24p | -5.24p | -5.24p | -4233424 |
| 31/01/2001 | -5.25p | -5.25p | -5.25p | -5.25p | -1698146 |
| 30/01/2001 | -5.37p | -5.37p | -5.37p | -5.37p | -857003 |
| 29/01/2001 | -5.37p | -5.37p | -5.37p | -5.37p | -3012666 |
| 26/01/2001 | -5.37p | -5.37p | -5.37p | -5.37p | -187827296 |
| 25/01/2001 | -5.48p | -5.48p | -5.48p | -5.48p | -18675694 |
| 24/01/2001 | -5.49p | -5.49p | -5.49p | -5.49p | -85842744 |
| 23/01/2001 | -5.63p | -5.63p | -5.63p | -5.63p | -28077912 |
| 22/01/2001 | -5.73p | -5.73p | -5.73p | -5.73p | -15132087 |
| 19/01/2001 | -5.70p | -5.70p | -5.70p | -5.70p | -183740304 |
| 18/01/2001 | -5.55p | -5.55p | -5.55p | -5.55p | -44442980 |
| 17/01/2001 | -5.19p | -5.19p | -5.19p | -5.19p | -72966232 |
| 16/01/2001 | -5.19p | -5.19p | -5.19p | -5.19p | -2822438 |
| 15/01/2001 | -5.19p | -5.19p | -5.19p | -5.19p | -4247325 |
| 12/01/2001 | -5.20p | -5.20p | -5.20p | -5.20p | -6857472 |
| 11/01/2001 | -5.20p | -5.20p | -5.20p | -5.20p | -27348676 |
| 10/01/2001 | -5.14p | -5.14p | -5.14p | -5.14p | -8476878 |
| 09/01/2001 | -5.18p | -5.18p | -5.18p | -5.18p | -45400040 |
| 08/01/2001 | -4.87p | -4.87p | -4.87p | -4.87p | -7139828 |
| 05/01/2001 | -4.72p | -4.72p | -4.72p | -4.72p | -57223956 |
| 04/01/2001 | -4.72p | -4.72p | -4.72p | -4.72p | -4047628 |
| 03/01/2001 | -4.49p | -4.49p | -4.49p | -4.49p | -9990395 |
| 02/01/2001 | -4.41p | -4.41p | -4.41p | -4.41p | -1467289 |
| 29/12/2000 | -4.41p | -4.41p | -4.41p | -4.41p | -517691 |
| 28/12/2000 | -4.38p | -4.38p | -4.38p | -4.38p | -4976002 |
| 27/12/2000 | -4.34p | -4.34p | -4.34p | -4.34p | -1203872 |
| 22/12/2000 | -4.32p | -4.32p | -4.32p | -4.32p | -4584212 |
| 21/12/2000 | -4.33p | -4.33p | -4.33p | -4.33p | -16572135 |
| 20/12/2000 | -4.58p | -4.58p | -4.58p | -4.58p | -42676868 |
| 19/12/2000 | -4.60p | -4.60p | -4.60p | -4.60p | -57625540 |
| 18/12/2000 | -4.59p | -4.59p | -4.59p | -4.59p | -3833191 |
| 15/12/2000 | -4.60p | -4.60p | -4.60p | -4.60p | -24567800 |
| 14/12/2000 | -4.56p | -4.56p | -4.56p | -4.56p | -16797720 |
| 13/12/2000 | -4.52p | -4.52p | -4.52p | -4.52p | -14656612 |
| 12/12/2000 | -4.51p | -4.51p | -4.51p | -4.51p | -52023904 |
| 11/12/2000 | -4.52p | -4.52p | -4.52p | -4.52p | -21982330 |
| 08/12/2000 | -4.52p | -4.52p | -4.52p | -4.52p | -17567306 |
| 07/12/2000 | -4.48p | -4.48p | -4.48p | -4.48p | -38991408 |
| 06/12/2000 | -4.37p | -4.37p | -4.37p | -4.37p | -7964412 |
| 05/12/2000 | -4.26p | -4.26p | -4.26p | -4.26p | -9961240 |
| 04/12/2000 | -4.18p | -4.18p | -4.18p | -4.18p | -12150256 |
| 01/12/2000 | -4.18p | -4.18p | -4.18p | -4.18p | -59548992 |
| 30/11/2000 | -4.18p | -4.18p | -4.18p | -4.18p | -3615395 |
| 29/11/2000 | -4.18p | -4.18p | -4.18p | -4.18p | -2371360 |
| 28/11/2000 | -4.19p | -4.19p | -4.19p | -4.19p | -4200912 |
| 27/11/2000 | -4.16p | -4.16p | -4.16p | -4.16p | -12420530 |
| 24/11/2000 | -4.11p | -4.11p | -4.11p | -4.11p | -7471304 |
| 23/11/2000 | -4.07p | -4.07p | -4.07p | -4.07p | -9642733 |
| 22/11/2000 | -4.08p | -4.08p | -4.08p | -4.08p | -15205137 |
| 21/11/2000 | -4.08p | -4.08p | -4.08p | -4.08p | -7336492 |
| 20/11/2000 | -4.11p | -4.11p | -4.11p | -4.11p | -4284504 |
| 17/11/2000 | -4.18p | -4.18p | -4.18p | -4.18p | -28510798 |
| 16/11/2000 | -4.18p | -4.18p | -4.18p | -4.18p | -757505 |
| 15/11/2000 | -4.18p | -4.18p | -4.18p | -4.18p | -2308992 |
| 14/11/2000 | -4.18p | -4.18p | -4.18p | -4.18p | -15362525 |
| 13/11/2000 | -4.26p | -4.26p | -4.26p | -4.26p | -25134098 |
| 10/11/2000 | -4.26p | -4.26p | -4.26p | -4.26p | -1119394 |
| 09/11/2000 | -4.28p | -4.28p | -4.28p | -4.28p | -30252280 |
| 08/11/2000 | -4.50p | -4.50p | -4.50p | -4.50p | -27069864 |
| 07/11/2000 | -4.52p | -4.52p | -4.52p | -4.52p | -95025024 |
| 06/11/2000 | -4.56p | -4.56p | -4.56p | -4.56p | -45785440 |
| 03/11/2000 | -4.29p | -4.29p | -4.29p | -4.29p | -2710065 |
| 02/11/2000 | -4.29p | -4.29p | -4.29p | -4.29p | -76276696 |
| 01/11/2000 | -4.24p | -4.24p | -4.24p | -4.24p | -2016794 |
| 31/10/2000 | -4.24p | -4.24p | -4.24p | -4.24p | -9523642 |
| 30/10/2000 | -4.24p | -4.24p | -4.24p | -4.24p | -41186676 |
| 27/10/2000 | -4.39p | -4.39p | -4.39p | -4.39p | -13055026 |
| 26/10/2000 | -4.36p | -4.36p | -4.36p | -4.36p | -787452 |
| 25/10/2000 | -4.36p | -4.36p | -4.36p | -4.36p | -6565087 |
| 24/10/2000 | -4.38p | -4.38p | -4.38p | -4.38p | -32248224 |
| 23/10/2000 | -4.07p | -4.07p | -4.07p | -4.07p | -52464208 |
| 20/10/2000 | -4.01p | -4.01p | -4.01p | -4.01p | -1382764 |
| 19/10/2000 | -3.93p | -3.93p | -3.93p | -3.93p | -19922248 |
| 18/10/2000 | -3.94p | -3.94p | -3.94p | -3.94p | -2906077 |
| 17/10/2000 | -3.99p | -3.99p | -3.99p | -3.99p | -49130376 |
| 16/10/2000 | -4.04p | -4.04p | -4.04p | -4.04p | -13431469 |
| 13/10/2000 | -4.05p | -4.05p | -4.05p | -4.05p | -31211720 |
| 12/10/2000 | -3.99p | -3.99p | -3.99p | -3.99p | -4767536 |
| 11/10/2000 | -3.98p | -3.98p | -3.98p | -3.98p | -35344712 |
| 10/10/2000 | -3.85p | -3.85p | -3.85p | -3.85p | -17579576 |
| 09/10/2000 | -3.89p | -3.89p | -3.89p | -3.89p | -7729216 |
| 06/10/2000 | -3.89p | -3.89p | -3.89p | -3.89p | -26421702 |
| 05/10/2000 | -3.91p | -3.91p | -3.91p | -3.91p | -1457820 |
| 04/10/2000 | -3.97p | -3.97p | -3.97p | -3.97p | -4081028 |
| 03/10/2000 | -4.05p | -4.05p | -4.05p | -4.05p | -12074221 |
| 02/10/2000 | -4.12p | -4.12p | -4.12p | -4.12p | -41479388 |
| 29/09/2000 | -4.08p | -4.08p | -4.08p | -4.08p | -46317828 |
| 28/09/2000 | -4.01p | -4.01p | -4.01p | -4.01p | -42846664 |
| 27/09/2000 | -4.02p | -4.02p | -4.02p | -4.02p | -5819244 |
| 26/09/2000 | -4.03p | -4.03p | -4.03p | -4.03p | -3787197 |
| 25/09/2000 | -4.15p | -4.15p | -4.15p | -4.15p | -16154876 |
| 22/09/2000 | -4.19p | -4.19p | -4.19p | -4.19p | -28971442 |
| 21/09/2000 | -4.37p | -4.37p | -4.37p | -4.37p | -84613864 |
| 20/09/2000 | -4.39p | -4.39p | -4.39p | -4.39p | -110783672 |
| 19/09/2000 | -4.42p | -4.42p | -4.42p | -4.42p | -1862158 |
| 18/09/2000 | -4.42p | -4.42p | -4.42p | -4.42p | -29964934 |
| 15/09/2000 | -4.39p | -4.39p | -4.39p | -4.39p | -34419000 |
| 14/09/2000 | -4.67p | -4.67p | -4.67p | -4.67p | -7221834 |
| 13/09/2000 | -4.72p | -4.72p | -4.72p | -4.72p | -50311440 |
| 12/09/2000 | -4.75p | -4.75p | -4.75p | -4.75p | -4909343 |
| 11/09/2000 | -4.84p | -4.84p | -4.84p | -4.84p | -17186060 |
| 08/09/2000 | -5.06p | -5.06p | -5.06p | -5.06p | -9416447 |
| 07/09/2000 | -5.06p | -5.06p | -5.06p | -5.06p | -66450268 |
| 06/09/2000 | -4.76p | -4.76p | -4.76p | -4.76p | -14696496 |
| 05/09/2000 | -4.90p | -4.90p | -4.90p | -4.90p | -32599196 |
| 04/09/2000 | -4.98p | -4.98p | -4.98p | -4.98p | -46615576 |
| 01/09/2000 | -4.98p | -4.98p | -4.98p | -4.98p | -17059880 |
| 31/08/2000 | -4.90p | -4.90p | -4.90p | -4.90p | -82431520 |
| 30/08/2000 | -4.79p | -4.79p | -4.79p | -4.79p | -34867840 |
| 29/08/2000 | -4.43p | -4.43p | -4.43p | -4.43p | -14938688 |
| 25/08/2000 | -4.54p | -4.54p | -4.54p | -4.54p | -28864664 |
| 24/08/2000 | -4.22p | -4.22p | -4.22p | -4.22p | -16245697 |
| 23/08/2000 | -4.19p | -4.19p | -4.19p | -4.19p | -10374861 |
| 22/08/2000 | -4.31p | -4.31p | -4.31p | -4.31p | -17238818 |
| 21/08/2000 | -4.13p | -4.13p | -4.13p | -4.13p | -2123989 |
| 18/08/2000 | -4.12p | -4.12p | -4.12p | -4.12p | -8030650 |
| 17/08/2000 | -4.08p | -4.08p | -4.08p | -4.08p | -4172363 |
| 16/08/2000 | -4.11p | -4.11p | -4.11p | -4.11p | -11368262 |
| 15/08/2000 | -4.07p | -4.07p | -4.07p | -4.07p | -11134326 |
| 14/08/2000 | -3.91p | -3.91p | -3.91p | -3.91p | -2525855 |
| 11/08/2000 | -3.91p | -3.91p | -3.91p | -3.91p | -2368188 |
| 10/08/2000 | -3.88p | -3.88p | -3.88p | -3.88p | -11855118 |
| 09/08/2000 | -3.88p | -3.88p | -3.88p | -3.88p | -5306591 |
| 08/08/2000 | -3.77p | -3.77p | -3.77p | -3.77p | -1588059 |
| 07/08/2000 | -3.72p | -3.72p | -3.72p | -3.72p | -54797456 |
| 04/08/2000 | -3.64p | -3.64p | -3.64p | -3.64p | -1715080 |
| 03/08/2000 | -3.64p | -3.64p | -3.64p | -3.64p | -15901208 |
| 02/08/2000 | -3.56p | -3.56p | -3.56p | -3.56p | -5896026 |
| 01/08/2000 | -3.55p | -3.55p | -3.55p | -3.55p | -2902578 |
| 31/07/2000 | -3.52p | -3.52p | -3.52p | -3.52p | -3022555 |
| 28/07/2000 | -3.53p | -3.53p | -3.53p | -3.53p | -12912332 |
| 27/07/2000 | -3.54p | -3.54p | -3.54p | -3.54p | -50319696 |
| 26/07/2000 | -3.54p | -3.54p | -3.54p | -3.54p | -8020808 |
| 25/07/2000 | -3.56p | -3.56p | -3.56p | -3.56p | -7004738 |
| 24/07/2000 | -3.64p | -3.64p | -3.64p | -3.64p | -3232141 |
| 21/07/2000 | -3.70p | -3.70p | -3.70p | -3.70p | -12306384 |
| 20/07/2000 | -3.72p | -3.72p | -3.72p | -3.72p | -12751679 |
| 19/07/2000 | -3.76p | -3.76p | -3.76p | -3.76p | -63736748 |
| 18/07/2000 | -3.76p | -3.76p | -3.76p | -3.76p | -3345541 |
| 17/07/2000 | -3.76p | -3.76p | -3.76p | -3.76p | -78461744 |
| 14/07/2000 | -3.75p | -3.75p | -3.75p | -3.75p | -18480334 |
| 13/07/2000 | -3.74p | -3.74p | -3.74p | -3.74p | -3062205 |
| 12/07/2000 | -3.71p | -3.71p | -3.71p | -3.71p | -14359470 |
| 11/07/2000 | -3.71p | -3.71p | -3.71p | -3.71p | -9278044 |
| 10/07/2000 | -3.70p | -3.70p | -3.70p | -3.70p | -1153260 |
| 07/07/2000 | -3.70p | -3.70p | -3.70p | -3.70p | -141091600 |
| 06/07/2000 | -3.62p | -3.62p | -3.62p | -3.62p | -325592864 |
| 05/07/2000 | -3.60p | -3.60p | -3.60p | -3.60p | -4443010 |
| 04/07/2000 | -3.59p | -3.59p | -3.59p | -3.59p | -36357424 |
| 03/07/2000 | -3.63p | -3.63p | -3.63p | -3.63p | -1492759 |
| 30/06/2000 | -3.63p | -3.63p | -3.63p | -3.63p | -1778473 |
| 29/06/2000 | -3.70p | -3.70p | -3.70p | -3.70p | -33251838 |
| 28/06/2000 | -3.71p | -3.71p | -3.71p | -3.71p | -9997952 |
| 27/06/2000 | -3.79p | -3.79p | -3.79p | -3.79p | -10548203 |
| 26/06/2000 | -3.89p | -3.89p | -3.89p | -3.89p | -12472635 |
| 23/06/2000 | -3.89p | -3.89p | -3.89p | -3.89p | -36877124 |
| 22/06/2000 | -3.90p | -3.90p | -3.90p | -3.90p | -33098510 |
| 21/06/2000 | -3.63p | -3.63p | -3.63p | -3.63p | -3427920 |
| 20/06/2000 | -3.60p | -3.60p | -3.60p | -3.60p | -2497260 |
| 19/06/2000 | -3.62p | -3.62p | -3.62p | -3.62p | -3404316 |
| 16/06/2000 | -3.62p | -3.62p | -3.62p | -3.62p | -28546810 |
| 15/06/2000 | -3.63p | -3.63p | -3.63p | -3.63p | -6701530 |
| 14/06/2000 | -3.44p | -3.44p | -3.44p | -3.44p | -4557670 |
| 13/06/2000 | -3.40p | -3.40p | -3.40p | -3.40p | -39014872 |
| 12/06/2000 | -3.40p | -3.40p | -3.40p | -3.40p | -6712446 |
| 09/06/2000 | -3.39p | -3.39p | -3.39p | -3.39p | -8479071 |
| 08/06/2000 | -3.39p | -3.39p | -3.39p | -3.39p | -2951651 |
| 07/06/2000 | -3.41p | -3.41p | -3.41p | -3.41p | -2801540 |
| 06/06/2000 | -3.41p | -3.41p | -3.41p | -3.41p | -8289310 |
| 05/06/2000 | -3.41p | -3.41p | -3.41p | -3.41p | -21574960 |
| 31/05/2000 | -3.47p | -3.47p | -3.47p | -3.47p | -55687816 |
| 26/05/2000 | -3.47p | -3.47p | -3.47p | -3.47p | -17222584 |
| 25/05/2000 | -3.47p | -3.47p | -3.47p | -3.47p | -10846279 |
| 24/05/2000 | -3.47p | -3.47p | -3.47p | -3.47p | -11472564 |
| 23/05/2000 | -3.45p | -3.45p | -3.45p | -3.45p | -21865524 |
| 22/05/2000 | -3.38p | -3.38p | -3.38p | -3.38p | -24592290 |
| 19/05/2000 | -3.22p | -3.22p | -3.22p | -3.22p | -10282173 |
| 18/05/2000 | -3.20p | -3.20p | -3.20p | -3.20p | -17993522 |
| 17/05/2000 | -3.18p | -3.18p | -3.18p | -3.18p | -84385672 |
| 16/05/2000 | -3.11p | -3.11p | -3.11p | -3.11p | -18478516 |
| 15/05/2000 | -2.81p | -2.81p | -2.81p | -2.81p | -7142813 |
| 12/05/2000 | -2.78p | -2.78p | -2.78p | -2.78p | -28915604 |
*Close Price adjusted for both dividends and splits