Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/08/2023 263.40p 268.80p 260.70p 263.40p 168843
01/08/2023 272.10p 272.10p 262.50p 267.30p 421837
31/07/2023 273.30p 273.30p 261.60p 265.80p 259443
28/07/2023 270.00p 273.60p 265.20p 267.90p 227759
27/07/2023 274.80p 285.30p 274.80p 276.30p 369653
26/07/2023 272.70p 284.10p 270.60p 282.00p 241968
25/07/2023 263.10p 280.20p 263.10p 277.50p 226984
24/07/2023 258.60p 273.30p 258.60p 269.40p 188562
21/07/2023 263.70p 266.40p 255.72p 263.10p 1058730
20/07/2023 268.50p 271.20p 257.70p 257.70p 341653
19/07/2023 267.00p 275.40p 265.73p 270.00p 140589
18/07/2023 289.80p 290.20p 246.90p 265.50p 1382601
17/07/2023 292.50p 292.50p 281.10p 288.30p 325261
14/07/2023 294.00p 294.00p 288.60p 289.50p 235317
13/07/2023 288.00p 294.30p 288.00p 294.30p 188301
12/07/2023 295.50p 297.89p 287.40p 288.60p 182215
11/07/2023 292.50p 296.40p 288.30p 294.90p 611782
10/07/2023 282.60p 293.70p 276.30p 292.50p 129541
07/07/2023 279.00p 280.50p 276.30p 279.00p 2825779
06/07/2023 280.80p 288.90p 276.42p 280.50p 175444
05/07/2023 285.30p 285.60p 280.80p 282.00p 775351
04/07/2023 280.50p 288.60p 280.50p 285.30p 578119
03/07/2023 280.50p 284.70p 275.40p 281.70p 166320
30/06/2023 277.50p 281.70p 272.28p 280.20p 425303
29/06/2023 274.50p 279.00p 273.60p 277.80p 274275
28/06/2023 274.50p 276.30p 270.60p 275.70p 119111
27/06/2023 270.90p 277.50p 270.90p 274.50p 192829
26/06/2023 271.50p 279.30p 271.50p 274.20p 223930
23/06/2023 273.90p 279.30p 267.60p 274.20p 265256
22/06/2023 270.90p 275.40p 269.40p 272.70p 374045
21/06/2023 268.50p 276.90p 268.50p 276.00p 284531
20/06/2023 269.70p 278.10p 269.70p 276.30p 257250
19/06/2023 279.00p 279.00p 272.40p 276.00p 194404
16/06/2023 284.10p 284.40p 272.10p 272.10p 3033606
15/06/2023 290.40p 290.40p 281.70p 282.00p 328625
14/06/2023 298.80p 298.80p 287.10p 288.00p 390681
13/06/2023 291.00p 293.70p 281.70p 293.70p 739533
12/06/2023 288.90p 292.95p 286.73p 290.10p 286905
09/06/2023 295.50p 297.30p 291.00p 291.90p 279491
08/06/2023 297.90p 299.10p 291.60p 295.80p 313261
07/06/2023 298.50p 298.80p 292.80p 296.10p 332410
06/06/2023 292.50p 298.20p 290.70p 298.20p 300862
05/06/2023 299.10p 299.70p 293.40p 297.60p 237419
02/06/2023 292.50p 298.20p 292.50p 297.30p 239963
01/06/2023 294.00p 294.00p 288.30p 291.60p 399084
31/05/2023 297.00p 297.00p 291.44p 293.40p 1505061
30/05/2023 287.40p 297.00p 287.40p 297.00p 762666
26/05/2023 289.50p 296.70p 289.50p 296.10p 438788
25/05/2023 291.30p 295.50p 291.00p 295.50p 583546
24/05/2023 286.80p 293.10p 286.80p 291.30p 341888
23/05/2023 280.50p 294.00p 280.50p 293.70p 353721
22/05/2023 286.50p 293.22p 285.90p 288.60p 330756
19/05/2023 298.20p 298.80p 290.10p 292.50p 184888
18/05/2023 289.83p 301.26p 289.83p 295.26p 333962
17/05/2023 299.61p 311.61p 285.18p 296.79p 534138
16/05/2023 323.40p 323.40p 301.72p 307.65p 299098
15/05/2023 322.82p 328.52p 315.63p 325.82p 1166322
12/05/2023 321.62p 324.02p 314.13p 316.83p 946722
11/05/2023 329.71p 329.71p 318.02p 322.22p 1451946
10/05/2023 327.02p 334.21p 318.62p 322.82p 3623974
09/05/2023 335.71p 341.24p 327.02p 327.32p 1198314
05/05/2023 331.21p 337.51p 330.91p 336.31p 614342
04/05/2023 325.22p 333.91p 325.04p 331.81p 574316
03/05/2023 330.91p 332.41p 325.82p 328.82p 436130
02/05/2023 325.22p 333.91p 325.22p 329.71p 702494
28/04/2023 329.42p 336.33p 319.82p 328.82p 909230
27/04/2023 358.19p 360.11p 323.42p 326.12p 5446354
26/04/2023 361.19p 366.88p 361.19p 363.59p 515608
25/04/2023 358.79p 363.89p 358.79p 362.99p 392290
24/04/2023 358.19p 369.58p 358.19p 362.99p 512036
21/04/2023 366.28p 368.08p 361.19p 367.18p 583804
20/04/2023 367.18p 371.68p 361.19p 367.78p 547336
19/04/2023 357.29p 367.78p 357.29p 367.18p 354088
18/04/2023 371.38p 371.38p 360.59p 367.18p 337399
17/04/2023 362.99p 370.78p 362.09p 363.59p 351449
14/04/2023 365.38p 368.08p 361.79p 368.08p 400461
13/04/2023 357.29p 368.68p 357.29p 365.68p 460269
12/04/2023 364.18p 365.98p 358.19p 365.98p 516749
11/04/2023 357.59p 367.18p 356.69p 366.58p 275329
06/04/2023 359.39p 359.39p 352.79p 356.39p 519731
05/04/2023 356.39p 359.09p 351.60p 355.19p 388197
04/04/2023 358.19p 362.39p 350.10p 353.39p 385679
03/04/2023 352.20p 358.49p 343.20p 357.59p 676148
31/03/2023 348.00p 351.60p 344.60p 349.80p 307666
30/03/2023 347.10p 349.20p 345.61p 348.90p 333289
29/03/2023 346.50p 348.60p 344.70p 346.80p 250125
28/03/2023 350.10p 350.40p 347.10p 347.40p 272953
27/03/2023 346.20p 348.30p 341.70p 346.20p 722029
24/03/2023 343.80p 349.20p 335.71p 345.00p 745457
23/03/2023 349.50p 354.29p 349.50p 349.50p 308029
22/03/2023 344.40p 353.99p 342.30p 353.69p 2177792
21/03/2023 335.11p 350.70p 335.11p 342.60p 310974
20/03/2023 343.20p 347.40p 340.51p 344.40p 617774
17/03/2023 355.79p 363.89p 348.90p 349.50p 1173095
16/03/2023 366.28p 366.28p 351.30p 354.59p 567356
15/03/2023 368.98p 369.72p 359.99p 359.99p 614813
14/03/2023 364.18p 373.78p 359.39p 371.38p 609694
13/03/2023 368.98p 370.78p 364.48p 365.08p 880354
10/03/2023 365.98p 374.68p 365.98p 369.58p 754856
09/03/2023 374.38p 375.87p 371.98p 374.08p 387496
08/03/2023 373.78p 377.07p 372.58p 374.68p 469202
07/03/2023 377.67p 377.97p 375.87p 377.67p 773768
06/03/2023 378.87p 379.17p 376.47p 377.67p 389357
03/03/2023 376.77p 378.87p 373.18p 377.97p 383791
02/03/2023 374.38p 377.07p 371.68p 376.17p 1817495
01/03/2023 374.98p 376.47p 372.88p 374.98p 442392
28/02/2023 374.38p 375.61p 373.18p 373.78p 789541
27/02/2023 374.38p 376.17p 364.48p 374.08p 674499
24/02/2023 378.87p 382.97p 377.55p 379.77p 375939
23/02/2023 371.08p 382.47p 370.48p 380.67p 906468
22/02/2023 374.68p 374.68p 366.58p 370.18p 344646
21/02/2023 374.68p 374.68p 370.18p 372.28p 1787424
20/02/2023 367.18p 371.98p 367.18p 371.68p 2121438
17/02/2023 376.17p 376.17p 366.88p 373.78p 391292
16/02/2023 370.48p 374.08p 365.68p 371.98p 299032
15/02/2023 369.28p 376.77p 368.38p 369.58p 364434
14/02/2023 368.08p 373.18p 367.18p 373.18p 333292
13/02/2023 369.88p 376.47p 367.18p 367.48p 341411
10/02/2023 365.68p 373.18p 364.18p 369.58p 406324
09/02/2023 359.69p 367.18p 359.69p 365.68p 790420
08/02/2023 365.68p 366.88p 359.69p 364.78p 263201
07/02/2023 359.99p 362.69p 357.59p 358.79p 972620
06/02/2023 359.69p 365.38p 356.69p 359.09p 461708
03/02/2023 359.69p 370.18p 359.69p 362.99p 684692
02/02/2023 361.19p 367.18p 359.09p 359.09p 523797
01/02/2023 367.48p 367.48p 357.59p 360.89p 425177
31/01/2023 367.18p 367.18p 356.88p 363.89p 696441
30/01/2023 363.89p 365.68p 360.89p 361.49p 1229775
27/01/2023 365.68p 366.63p 362.09p 365.98p 161257
26/01/2023 359.69p 366.28p 359.69p 364.48p 368125
25/01/2023 372.28p 374.38p 359.99p 362.69p 544864
24/01/2023 366.28p 368.08p 364.75p 366.88p 316267
23/01/2023 368.08p 370.48p 363.89p 366.28p 1084456
20/01/2023 360.29p 371.38p 360.29p 366.88p 493066
19/01/2023 371.68p 371.68p 360.59p 361.49p 1663466
18/01/2023 365.08p 370.48p 362.69p 368.68p 673547
17/01/2023 361.19p 367.48p 359.39p 364.78p 1917812
16/01/2023 362.69p 366.88p 359.69p 362.69p 410580
13/01/2023 369.28p 371.68p 362.09p 363.89p 443912
12/01/2023 362.09p 371.08p 360.29p 366.88p 658831
11/01/2023 372.28p 372.28p 359.99p 365.08p 1211411
10/01/2023 360.29p 367.18p 359.69p 363.59p 708348
09/01/2023 362.69p 363.89p 357.59p 359.99p 1222914
06/01/2023 367.18p 369.88p 357.89p 361.19p 2034399
05/01/2023 367.18p 371.38p 365.68p 367.18p 1484084
04/01/2023 370.48p 379.77p 367.18p 367.18p 1020216
03/01/2023 391.16p 393.86p 377.07p 377.97p 2074959
30/12/2022 389.66p 392.96p 387.64p 392.36p 318313
29/12/2022 388.16p 390.86p 385.47p 388.76p 309839
28/12/2022 390.86p 394.46p 387.56p 391.16p 1690130
23/12/2022 382.17p 392.66p 381.87p 387.86p 1058413
22/12/2022 365.98p 382.17p 359.99p 376.17p 325164
21/12/2022 377.67p 377.67p 368.98p 373.78p 1867983
20/12/2022 374.38p 374.38p 367.18p 369.28p 528752
19/12/2022 373.78p 379.77p 372.28p 372.88p 380125
16/12/2022 377.67p 377.67p 370.48p 373.18p 1224143
15/12/2022 375.87p 377.37p 371.38p 372.28p 194449
14/12/2022 370.18p 376.17p 370.18p 374.68p 204606
13/12/2022 370.18p 375.58p 370.18p 372.58p 481790
12/12/2022 371.68p 375.87p 369.58p 371.68p 271164
09/12/2022 365.98p 376.32p 364.18p 372.58p 1289350
08/12/2022 371.98p 377.97p 363.59p 368.98p 641731
07/12/2022 377.67p 377.67p 371.68p 372.88p 2860160
06/12/2022 376.17p 377.67p 373.48p 374.68p 1394220
05/12/2022 365.38p 378.57p 361.41p 376.77p 3734188
02/12/2022 371.68p 375.58p 369.28p 374.08p 298394
01/12/2022 373.48p 378.87p 371.98p 378.87p 1975908
30/11/2022 373.18p 378.87p 369.06p 373.78p 13708642
29/11/2022 368.38p 375.87p 368.08p 373.48p 3302861
28/11/2022 370.18p 370.78p 363.89p 367.78p 1743098
25/11/2022 368.38p 370.18p 364.78p 368.38p 1436501
24/11/2022 381.27p 381.27p 367.18p 369.28p 169158
23/11/2022 381.57p 381.57p 369.58p 374.08p 445910
22/11/2022 371.08p 377.97p 368.68p 376.17p 386034
21/11/2022 370.18p 372.58p 366.28p 367.78p 240863
18/11/2022 372.58p 375.62p 367.04p 371.38p 376434
17/11/2022 372.58p 372.58p 367.18p 370.18p 176096
16/11/2022 367.18p 372.28p 364.48p 372.28p 236615
15/11/2022 370.78p 374.68p 367.18p 369.88p 256290
14/11/2022 370.48p 373.48p 367.48p 371.38p 182417
11/11/2022 370.78p 378.27p 367.47p 373.48p 1826270
10/11/2022 371.98p 374.68p 367.18p 371.68p 347995
09/11/2022 374.68p 380.90p 369.88p 371.68p 196394
08/11/2022 372.88p 380.67p 371.98p 380.37p 315007
07/11/2022 377.67p 380.67p 371.98p 379.77p 332814
04/11/2022 371.98p 380.67p 370.96p 380.37p 318416
03/11/2022 367.78p 372.58p 364.78p 371.68p 375089
02/11/2022 376.17p 377.07p 362.99p 369.28p 379831
01/11/2022 366.28p 377.97p 366.28p 377.37p 5434668
31/10/2022 364.18p 373.18p 361.73p 371.08p 897392
28/10/2022 374.38p 378.27p 369.88p 371.68p 754515
27/10/2022 371.38p 375.52p 368.98p 371.98p 351745
26/10/2022 368.68p 371.68p 365.08p 368.98p 377375
25/10/2022 364.78p 367.18p 364.78p 366.88p 219803
24/10/2022 367.18p 369.22p 364.36p 366.28p 118166
21/10/2022 364.18p 367.18p 364.18p 367.18p 158662
20/10/2022 358.49p 371.08p 358.49p 366.88p 11580649
19/10/2022 361.19p 368.08p 361.19p 366.58p 382850
18/10/2022 364.18p 370.48p 361.19p 365.68p 647653
17/10/2022 367.78p 370.78p 362.99p 364.78p 250948

*Close Price adjusted for both dividends and splits