Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/09/2021 358.06p 363.40p 354.62p 360.73p 604097
10/09/2021 362.83p 366.46p 358.63p 364.74p 664625
09/09/2021 363.02p 364.93p 357.78p 364.36p 1402210
08/09/2021 378.49p 382.31p 362.64p 362.64p 1295896
07/09/2021 381.93p 402.93p 371.04p 374.48p 1973324
06/09/2021 380.02p 380.02p 371.88p 372.38p 897528
03/09/2021 369.52p 378.30p 369.52p 374.29p 559949
02/09/2021 380.02p 380.02p 367.99p 374.67p 513327
01/09/2021 373.14p 374.29p 365.69p 370.09p 1367473
31/08/2021 366.65p 374.29p 364.74p 367.22p 894469
27/08/2021 367.22p 367.22p 355.97p 365.89p 848455
26/08/2021 352.52p 360.35p 352.52p 357.87p 451651
25/08/2021 364.36p 365.12p 355.38p 359.39p 454193
24/08/2021 366.27p 366.27p 358.91p 363.60p 405708
23/08/2021 348.70p 360.16p 348.70p 357.48p 402041
20/08/2021 351.37p 354.81p 347.17p 350.42p 759477
19/08/2021 358.63p 361.87p 349.46p 355.57p 907866
18/08/2021 350.99p 357.29p 347.55p 353.47p 1527036
17/08/2021 348.51p 349.46p 341.03p 347.94p 1150583
16/08/2021 352.14p 357.10p 343.35p 344.88p 2406592
13/08/2021 350.80p 352.71p 344.29p 351.56p 1303578
12/08/2021 354.81p 359.93p 334.76p 345.64p 1965600
11/08/2021 324.64p 342.40p 319.29p 339.53p 1734066
10/08/2021 334.19p 336.93p 318.53p 324.45p 2046255
09/08/2021 322.73p 329.60p 304.59p 327.50p 2968491
06/08/2021 318.91p 342.68p 306.31p 321.20p 4625593
05/08/2021 236.80p 353.28p 232.98p 302.68p 3662214
04/08/2021 246.15p 246.92p 234.89p 239.85p 924668
03/08/2021 246.92p 253.60p 245.39p 249.02p 552949
02/08/2021 248.25p 257.17p 245.20p 246.73p 841410
30/07/2021 248.25p 250.16p 243.86p 243.86p 612484
29/07/2021 257.61p 257.61p 248.83p 249.97p 484814
28/07/2021 257.99p 257.99p 248.63p 251.69p 442722
27/07/2021 267.54p 267.54p 253.22p 254.17p 354850
26/07/2021 256.08p 262.00p 251.50p 260.47p 536348
23/07/2021 262.96p 265.44p 256.08p 256.85p 358038
22/07/2021 264.29p 266.97p 255.13p 256.46p 396243
21/07/2021 249.21p 259.21p 246.15p 258.57p 1233315
20/07/2021 255.89p 256.85p 243.86p 250.35p 748090
19/07/2021 266.39p 266.39p 248.44p 253.22p 783239
16/07/2021 274.61p 276.13p 266.20p 266.39p 637300
15/07/2021 289.31p 289.31p 271.17p 274.80p 636500
14/07/2021 283.96p 286.25p 278.82p 282.82p 348253
13/07/2021 283.01p 290.84p 279.57p 282.82p 555520
12/07/2021 291.41p 293.32p 285.87p 288.16p 1306464
09/07/2021 295.99p 295.99p 287.59p 288.55p 454098
08/07/2021 290.65p 293.13p 284.89p 290.27p 784775
07/07/2021 293.70p 293.70p 283.77p 286.64p 543117
06/07/2021 294.47p 297.90p 286.25p 287.02p 426991
05/07/2021 290.27p 295.61p 290.07p 292.37p 467526
02/07/2021 294.08p 294.66p 288.55p 290.07p 548935
01/07/2021 283.96p 299.24p 278.43p 290.84p 934994
30/06/2021 282.63p 286.45p 274.99p 278.23p 1375738
29/06/2021 286.83p 294.66p 285.11p 289.50p 751117
28/06/2021 309.55p 311.27p 292.17p 292.17p 785949
25/06/2021 315.47p 316.81p 309.55p 310.89p 340876
24/06/2021 324.64p 325.59p 315.47p 315.47p 572694
23/06/2021 326.74p 328.27p 321.70p 322.73p 641739
22/06/2021 317.57p 320.41p 312.03p 319.29p 513016
21/06/2021 304.78p 311.46p 297.71p 310.89p 486406
18/06/2021 311.27p 312.99p 296.95p 303.25p 900668
17/06/2021 316.62p 325.78p 313.37p 314.33p 532289
16/06/2021 323.49p 327.12p 319.48p 322.92p 740187
15/06/2021 325.59p 329.60p 321.20p 323.49p 480472
14/06/2021 320.82p 327.88p 318.99p 325.98p 808081
11/06/2021 326.55p 326.55p 316.43p 317.95p 242557
10/06/2021 332.09p 332.09p 318.15p 318.72p 347299
09/06/2021 324.26p 327.12p 320.13p 322.92p 582495
08/06/2021 327.12p 327.12p 314.90p 323.30p 473879
07/06/2021 320.06p 326.17p 319.48p 323.49p 464847
04/06/2021 328.08p 334.00p 322.92p 322.92p 869680
03/06/2021 332.85p 332.85p 323.49p 328.08p 185205
02/06/2021 322.73p 325.78p 317.38p 324.64p 443979
01/06/2021 318.53p 324.26p 313.75p 320.25p 962660
28/05/2021 316.43p 316.69p 310.51p 310.51p 634047
27/05/2021 312.23p 312.99p 306.69p 310.13p 1132722
26/05/2021 312.03p 316.05p 309.36p 310.51p 210106
25/05/2021 315.66p 319.29p 310.32p 310.32p 419161
24/05/2021 321.20p 324.51p 312.80p 315.66p 380186
21/05/2021 309.74p 315.85p 305.01p 310.89p 491059
20/05/2021 322.35p 322.35p 309.17p 311.46p 379861
19/05/2021 319.10p 321.01p 311.08p 316.24p 279649
18/05/2021 337.82p 338.33p 319.10p 320.44p 285383
17/05/2021 313.94p 324.26p 313.94p 324.26p 297037
14/05/2021 330.75p 330.75p 313.37p 316.24p 395217
13/05/2021 323.11p 325.98p 318.53p 327.50p 87130
12/05/2021 316.43p 330.47p 316.43p 327.50p 506719
11/05/2021 327.50p 327.50p 319.22p 324.26p 424593
10/05/2021 331.51p 336.86p 325.59p 327.50p 299213
07/05/2021 337.05p 337.24p 327.88p 331.90p 473120
06/05/2021 339.92p 340.30p 328.46p 330.56p 521701
05/05/2021 328.27p 339.92p 328.27p 338.58p 508939
04/05/2021 332.85p 341.44p 327.88p 334.76p 554709
30/04/2021 328.46p 329.60p 321.97p 324.26p 543054
29/04/2021 324.64p 330.26p 321.20p 324.26p 401261
28/04/2021 322.73p 322.73p 313.75p 320.63p 319297
27/04/2021 308.41p 319.48p 308.41p 316.05p 330470
26/04/2021 310.51p 315.66p 308.02p 315.28p 380388
23/04/2021 314.71p 315.28p 306.31p 309.93p 433442
22/04/2021 310.89p 312.80p 305.66p 310.13p 401119
21/04/2021 318.15p 318.15p 306.50p 311.08p 552717
20/04/2021 315.09p 321.39p 308.41p 311.65p 513287
19/04/2021 313.94p 326.55p 313.50p 318.34p 301523
16/04/2021 328.46p 328.46p 317.00p 321.97p 341431
15/04/2021 332.47p 332.47p 320.82p 320.82p 452620
14/04/2021 320.25p 325.59p 311.46p 324.83p 425286
13/04/2021 306.50p 317.19p 306.50p 313.56p 340768
12/04/2021 313.18p 317.00p 308.98p 313.18p 499897
09/04/2021 310.89p 320.06p 310.89p 313.18p 709105
08/04/2021 329.79p 329.79p 313.66p 316.43p 616332
07/04/2021 333.23p 333.61p 326.36p 327.31p 625427
06/04/2021 328.46p 350.53p 327.88p 329.41p 487940
01/04/2021 329.41p 331.40p 322.73p 327.88p 634144
31/03/2021 324.64p 329.41p 320.94p 325.02p 543461
30/03/2021 340.49p 342.24p 325.59p 328.27p 462061
29/03/2021 331.70p 339.92p 331.51p 332.85p 253806
26/03/2021 332.66p 341.63p 332.39p 336.86p 318921
25/03/2021 352.71p 352.71p 333.61p 334.19p 1214986
24/03/2021 342.97p 347.55p 342.59p 343.73p 612050
23/03/2021 343.73p 348.32p 341.93p 347.75p 675962
22/03/2021 358.63p 358.63p 345.07p 350.80p 331481
19/03/2021 343.73p 350.61p 342.40p 350.61p 1200970
18/03/2021 334.95p 349.27p 334.95p 345.26p 612945
17/03/2021 341.83p 350.23p 341.44p 343.73p 892286
16/03/2021 338.01p 348.05p 338.01p 343.93p 769933
15/03/2021 341.44p 347.73p 340.11p 345.45p 981000
12/03/2021 343.93p 343.93p 332.66p 339.92p 1216620
11/03/2021 354.62p 355.57p 334.02p 337.24p 1007481
10/03/2021 359.58p 363.40p 329.22p 343.54p 1603620
09/03/2021 389.95p 389.95p 346.79p 368.18p 1232740
08/03/2021 393.77p 398.32p 377.73p 379.45p 532392
05/03/2021 378.87p 399.88p 378.68p 390.71p 886630
04/03/2021 377.34p 381.93p 368.40p 381.93p 430418
03/03/2021 373.33p 380.78p 370.82p 375.24p 397585
02/03/2021 380.97p 383.07p 366.27p 372.19p 358691
01/03/2021 374.48p 377.92p 370.28p 376.20p 383267
26/02/2021 375.05p 377.92p 364.74p 364.74p 697589
25/02/2021 377.92p 380.97p 370.28p 380.59p 566929
24/02/2021 367.61p 372.57p 355.38p 370.28p 734695
23/02/2021 359.20p 370.23p 352.14p 359.39p 964037
22/02/2021 346.79p 352.71p 342.59p 349.46p 416468
19/02/2021 348.13p 354.62p 347.17p 349.27p 334741
18/02/2021 370.85p 372.19p 354.43p 355.00p 377152
17/02/2021 362.45p 371.62p 356.91p 361.88p 727275
16/02/2021 370.66p 376.39p 364.74p 364.74p 517163
15/02/2021 350.99p 366.08p 350.80p 364.93p 721549
12/02/2021 353.67p 353.67p 341.44p 348.13p 746017
11/02/2021 341.44p 349.65p 341.44p 346.98p 717338
10/02/2021 359.39p 359.39p 346.22p 351.37p 728530
09/02/2021 342.59p 356.72p 342.59p 353.28p 573624
08/02/2021 358.06p 358.06p 347.17p 349.46p 392283
05/02/2021 334.19p 351.18p 334.00p 348.89p 502633
04/02/2021 335.52p 344.97p 335.52p 340.30p 573919
03/02/2021 340.87p 343.33p 334.57p 340.49p 564718
02/02/2021 338.01p 343.54p 333.61p 338.58p 1099587
01/02/2021 347.55p 356.34p 338.77p 339.92p 770810
29/01/2021 349.27p 349.27p 335.52p 344.50p 747208
28/01/2021 332.85p 343.35p 324.83p 340.49p 698285
27/01/2021 337.24p 339.15p 321.58p 336.10p 682069
26/01/2021 338.77p 340.87p 325.21p 337.43p 2116513
25/01/2021 334.19p 343.16p 329.60p 330.37p 615739
22/01/2021 360.54p 361.88p 337.43p 339.72p 721075
21/01/2021 356.15p 361.88p 351.18p 352.33p 481369
20/01/2021 360.92p 368.94p 353.09p 358.44p 694303
19/01/2021 354.24p 366.08p 354.24p 363.02p 371762
18/01/2021 374.86p 374.86p 358.82p 362.64p 268453
15/01/2021 379.83p 379.83p 359.78p 365.12p 394451
14/01/2021 374.86p 377.15p 362.83p 372.19p 506218
13/01/2021 381.93p 384.12p 364.44p 364.70p 573934
12/01/2021 378.11p 390.43p 376.12p 380.02p 484152
11/01/2021 391.86p 397.11p 373.91p 380.93p 643691
08/01/2021 399.00p 400.53p 386.03p 394.05p 1232795
07/01/2021 406.25p 407.74p 393.28p 397.48p 630472
06/01/2021 400.53p 406.63p 389.09p 404.73p 1561629
05/01/2021 381.84p 398.62p 375.16p 398.62p 816761
04/01/2021 403.20p 407.24p 386.17p 390.99p 1157960
31/12/2020 392.14p 404.73p 391.76p 399.77p 502382
30/12/2020 389.09p 405.87p 383.36p 400.15p 672117
29/12/2020 408.16p 411.34p 390.23p 392.52p 983498
24/12/2020 395.95p 407.78p 390.99p 406.25p 677034
23/12/2020 429.14p 457.75p 373.97p 386.42p 4998266
22/12/2020 308.03p 316.99p 308.03p 316.42p 458771
21/12/2020 308.79p 312.39p 293.34p 307.84p 690599
18/12/2020 324.24p 324.24p 308.41p 316.23p 1011549
17/12/2020 339.88p 340.74p 317.94p 329.20p 823529
16/12/2020 323.09p 324.81p 318.33p 319.28p 505662
15/12/2020 324.43p 325.38p 313.56p 318.71p 786259
14/12/2020 324.24p 334.19p 309.74p 319.85p 840871
11/12/2020 331.30p 338.54p 323.46p 324.24p 463226
10/12/2020 336.25p 340.07p 328.24p 339.50p 473328
09/12/2020 338.35p 341.06p 332.82p 335.68p 418242
08/12/2020 327.86p 336.06p 327.86p 331.10p 493910
07/12/2020 333.01p 336.64p 325.76p 334.92p 649073
04/12/2020 322.33p 331.87p 320.81p 330.34p 770822
03/12/2020 320.04p 320.04p 310.51p 318.90p 499168
02/12/2020 313.56p 318.90p 309.36p 318.52p 599675
01/12/2020 314.32p 315.85p 305.36p 313.75p 605416
30/11/2020 309.55p 315.08p 303.45p 304.97p 776763
27/11/2020 305.17p 308.79p 300.21p 308.79p 910594
26/11/2020 310.12p 314.32p 306.10p 308.22p 455944

*Close Price adjusted for both dividends and splits