Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/10/2022 367.78p 370.18p 362.99p 364.78p 421259
13/10/2022 371.68p 371.68p 360.29p 366.88p 640784
12/10/2022 365.98p 374.68p 360.89p 368.08p 893939
11/10/2022 367.18p 367.18p 362.39p 363.89p 549496
10/10/2022 370.18p 370.18p 364.78p 365.68p 578252
07/10/2022 368.68p 372.28p 367.18p 368.68p 1424478
06/10/2022 363.89p 370.18p 363.89p 366.28p 2424568
05/10/2022 363.29p 371.38p 358.19p 362.69p 1979592
04/10/2022 365.68p 371.98p 364.18p 366.58p 1373101
03/10/2022 367.18p 375.28p 363.29p 364.48p 1159152
30/09/2022 367.18p 368.98p 356.75p 367.18p 1613188
29/09/2022 355.79p 391.16p 351.30p 368.08p 5083329
28/09/2022 355.19p 359.24p 350.40p 359.09p 695096
27/09/2022 346.80p 358.49p 346.80p 355.79p 643662
26/09/2022 344.70p 353.99p 344.70p 353.39p 721185
23/09/2022 362.09p 362.09p 349.50p 353.69p 571952
22/09/2022 357.29p 364.18p 351.78p 361.19p 285974
21/09/2022 353.69p 362.69p 348.58p 357.29p 911279
20/09/2022 352.20p 355.60p 340.21p 347.40p 391642
16/09/2022 358.19p 358.19p 350.32p 353.39p 1958610
15/09/2022 351.00p 358.19p 345.30p 350.40p 587652
14/09/2022 362.69p 366.58p 355.79p 356.09p 651490
13/09/2022 367.18p 367.18p 360.89p 362.99p 819125
12/09/2022 359.39p 363.86p 349.20p 362.69p 699134
09/09/2022 357.29p 360.31p 348.00p 359.99p 429613
08/09/2022 349.50p 354.58p 348.82p 352.79p 471552
07/09/2022 341.10p 349.50p 334.07p 349.50p 409898
06/09/2022 349.20p 363.89p 342.00p 343.20p 1015851
05/09/2022 344.70p 352.20p 343.80p 351.30p 413172
02/09/2022 350.10p 356.09p 337.21p 352.20p 340470
01/09/2022 345.90p 356.09p 343.20p 351.00p 554287
31/08/2022 356.69p 357.59p 345.00p 348.00p 344520
30/08/2022 356.09p 358.19p 356.09p 357.29p 471397
26/08/2022 358.19p 359.69p 354.59p 358.49p 118784
25/08/2022 359.99p 365.98p 357.29p 358.79p 174167
24/08/2022 353.99p 372.28p 353.18p 363.89p 311258
23/08/2022 356.09p 362.52p 354.67p 358.49p 325449
22/08/2022 350.70p 358.49p 346.71p 356.39p 321870
19/08/2022 356.69p 358.19p 351.29p 356.39p 677520
18/08/2022 356.69p 356.69p 352.89p 354.29p 204868
17/08/2022 355.19p 356.39p 350.70p 355.19p 236191
16/08/2022 342.00p 357.06p 337.81p 355.19p 494842
15/08/2022 355.49p 355.79p 344.70p 350.70p 245379
12/08/2022 349.20p 359.69p 349.20p 357.59p 524379
11/08/2022 338.71p 352.50p 338.71p 351.60p 495805
10/08/2022 335.41p 339.91p 332.41p 337.81p 172105
09/08/2022 332.71p 342.90p 330.84p 339.61p 563989
08/08/2022 320.72p 330.91p 320.72p 329.71p 862264
05/08/2022 327.32p 330.31p 325.22p 328.82p 206002
04/08/2022 320.42p 329.12p 320.24p 327.62p 154240
03/08/2022 319.82p 329.42p 317.98p 327.32p 187513
02/08/2022 323.42p 328.52p 321.62p 325.52p 222599
01/08/2022 326.42p 330.31p 325.79p 328.82p 474163
29/07/2022 322.22p 330.01p 322.22p 329.42p 709401
28/07/2022 323.72p 328.22p 322.31p 325.82p 291581
27/07/2022 320.72p 325.52p 320.72p 324.32p 460697
26/07/2022 322.22p 324.62p 318.62p 319.82p 6672030
25/07/2022 320.42p 326.12p 319.52p 322.82p 186234
22/07/2022 319.52p 325.22p 319.52p 323.72p 153122
21/07/2022 317.73p 323.42p 316.83p 320.72p 432880
20/07/2022 319.22p 321.92p 316.23p 317.73p 1311075
19/07/2022 318.62p 321.92p 316.23p 317.73p 318265
18/07/2022 317.73p 321.62p 315.33p 317.73p 386720
15/07/2022 316.23p 318.32p 312.33p 315.63p 883157
14/07/2022 321.92p 322.22p 314.73p 315.93p 643543
13/07/2022 320.72p 327.06p 318.32p 319.22p 489091
12/07/2022 326.72p 330.91p 321.32p 322.22p 2939816
11/07/2022 323.12p 334.81p 322.22p 332.71p 1306318
08/07/2022 325.22p 332.11p 322.82p 329.42p 839416
07/07/2022 315.03p 324.32p 315.03p 323.72p 579598
06/07/2022 314.73p 321.92p 314.73p 315.93p 11977667
05/07/2022 317.43p 323.36p 315.03p 316.53p 823029
04/07/2022 314.73p 322.52p 314.73p 318.32p 659264
01/07/2022 325.22p 326.72p 313.53p 319.82p 631342
30/06/2022 322.22p 327.92p 322.22p 326.72p 1371152
29/06/2022 325.82p 332.11p 324.62p 327.02p 280792
28/06/2022 329.12p 329.34p 324.92p 326.72p 250649
27/06/2022 323.72p 332.41p 323.72p 324.92p 333497
24/06/2022 318.62p 325.82p 318.02p 324.02p 4174801
23/06/2022 322.22p 329.42p 318.32p 318.32p 669707
22/06/2022 329.42p 329.42p 317.43p 317.43p 5121654
21/06/2022 323.72p 326.72p 320.72p 321.32p 376737
20/06/2022 324.92p 326.64p 322.82p 323.72p 2356490
17/06/2022 325.52p 338.11p 318.92p 323.42p 1973648
16/06/2022 337.81p 340.21p 325.22p 327.32p 7554570
15/06/2022 336.31p 341.52p 329.71p 334.81p 5368750
14/06/2022 335.71p 337.51p 330.91p 332.71p 1185064
13/06/2022 329.71p 336.61p 327.92p 331.51p 3001444
10/06/2022 340.81p 340.81p 328.52p 335.71p 2729566
09/06/2022 343.80p 357.89p 335.64p 336.01p 3500920
08/06/2022 319.82p 344.70p 319.18p 344.40p 3489247
07/06/2022 314.13p 322.52p 309.93p 319.82p 36202992
06/06/2022 306.04p 314.73p 303.64p 310.83p 9324698
01/06/2022 297.19p 315.03p 295.69p 300.94p 15346985
31/05/2022 293.75p 303.04p 293.75p 297.49p 1402991
30/05/2022 293.75p 300.94p 293.75p 299.74p 729712
27/05/2022 299.74p 300.51p 293.00p 294.50p 850063
26/05/2022 305.14p 305.14p 293.60p 300.34p 702392
25/05/2022 296.74p 302.44p 296.44p 301.54p 1049029
24/05/2022 302.74p 302.74p 292.40p 296.44p 2333497
23/05/2022 298.99p 304.24p 293.90p 296.74p 1427830
20/05/2022 305.74p 312.23p 300.64p 302.74p 1229363
19/05/2022 296.14p 300.34p 291.20p 298.99p 1448566
18/05/2022 296.14p 308.13p 296.14p 298.99p 1774820
17/05/2022 297.64p 309.63p 297.64p 301.24p 428728
16/05/2022 309.63p 309.63p 301.54p 303.64p 775330
13/05/2022 292.25p 305.74p 292.25p 303.04p 685958
12/05/2022 301.54p 302.74p 289.25p 295.99p 1850735
11/05/2022 311.73p 315.63p 302.44p 303.64p 4611962
10/05/2022 308.43p 316.83p 305.14p 311.73p 1192234
09/05/2022 306.63p 319.22p 306.63p 308.73p 1951623
06/05/2022 308.13p 317.73p 306.34p 315.03p 3868204
05/05/2022 311.13p 314.43p 305.14p 309.33p 2607084
04/05/2022 317.73p 317.73p 307.23p 307.23p 2595283
03/05/2022 312.03p 316.16p 306.04p 313.83p 6046829
29/04/2022 307.23p 312.03p 301.84p 309.03p 1367434
28/04/2022 299.14p 306.34p 297.79p 304.84p 1307160
27/04/2022 293.75p 301.54p 290.90p 299.74p 1425495
26/04/2022 295.69p 298.03p 289.25p 295.84p 1435513
25/04/2022 293.45p 295.08p 286.81p 291.35p 2226383
22/04/2022 296.74p 302.74p 296.74p 297.94p 1443164
21/04/2022 301.24p 306.63p 299.59p 302.74p 1227045
20/04/2022 307.23p 307.88p 301.54p 302.44p 3077277
19/04/2022 318.62p 319.22p 304.24p 307.83p 1217837
14/04/2022 295.39p 319.52p 295.09p 312.03p 3121081
13/04/2022 302.74p 303.94p 293.15p 294.80p 2261227
12/04/2022 304.84p 307.23p 300.64p 302.74p 1605827
11/04/2022 308.73p 311.40p 300.55p 302.44p 3678696
08/04/2022 311.73p 313.53p 299.59p 310.53p 7550896
07/04/2022 310.53p 323.72p 308.13p 308.43p 3023975
06/04/2022 341.70p 346.50p 298.54p 310.23p 5703328
05/04/2022 337.21p 343.50p 337.00p 339.31p 2638557
04/04/2022 341.70p 341.70p 333.01p 340.51p 2445292
01/04/2022 329.71p 337.21p 328.52p 336.91p 3275603
31/03/2022 324.92p 331.51p 324.92p 331.21p 2639379
30/03/2022 325.52p 333.91p 325.52p 330.91p 2875661
29/03/2022 327.92p 330.61p 319.82p 324.62p 2430443
28/03/2022 329.71p 329.71p 321.02p 323.72p 1556945
25/03/2022 327.02p 330.01p 325.22p 328.52p 1346795
24/03/2022 326.72p 333.31p 326.36p 328.82p 14222096
23/03/2022 322.22p 329.71p 321.62p 327.62p 2186753
22/03/2022 322.52p 324.92p 318.02p 323.72p 1718132
21/03/2022 309.03p 323.12p 307.53p 320.12p 1906420
18/03/2022 299.74p 308.13p 297.94p 308.13p 2830625
17/03/2022 289.55p 299.14p 289.55p 298.39p 1182360
16/03/2022 290.75p 292.55p 284.75p 290.45p 2501135
15/03/2022 286.70p 287.90p 278.43p 286.40p 1361836
14/03/2022 293.60p 293.60p 284.75p 287.00p 891877
11/03/2022 299.74p 299.74p 283.70p 286.40p 2863894
10/03/2022 304.54p 304.54p 287.30p 293.30p 1685312
09/03/2022 303.94p 308.73p 283.58p 300.64p 3123204
08/03/2022 327.62p 327.62p 300.04p 300.04p 2779227
07/03/2022 321.62p 332.18p 310.37p 320.72p 3736310
04/03/2022 325.22p 325.22p 313.83p 316.53p 1471256
03/03/2022 326.12p 330.31p 317.43p 317.43p 2592503
02/03/2022 329.12p 331.68p 323.42p 323.42p 4153144
01/03/2022 330.61p 332.41p 325.33p 326.42p 1439077
28/02/2022 329.42p 335.11p 323.12p 333.01p 5410004
25/02/2022 323.72p 329.12p 314.13p 322.82p 3397161
24/02/2022 309.33p 327.18p 306.04p 325.52p 3803169
23/02/2022 314.73p 316.03p 308.13p 310.83p 853969
22/02/2022 310.23p 320.50p 310.23p 313.83p 630711
21/02/2022 313.53p 316.23p 309.93p 311.43p 1416658
18/02/2022 317.73p 317.73p 307.23p 314.73p 1065640
17/02/2022 314.73p 317.43p 312.93p 314.73p 606751
16/02/2022 314.73p 317.43p 306.63p 315.93p 4478464
15/02/2022 314.13p 316.83p 310.16p 315.33p 2214394
14/02/2022 318.02p 318.92p 309.33p 314.73p 774733
11/02/2022 304.24p 317.73p 304.24p 312.63p 2303598
10/02/2022 308.13p 312.03p 306.34p 309.63p 999635
09/02/2022 305.74p 312.33p 302.17p 311.13p 1387250
08/02/2022 311.73p 311.73p 301.54p 304.24p 1079867
07/02/2022 305.74p 317.43p 305.74p 309.33p 1116622
04/02/2022 308.43p 313.23p 304.78p 312.33p 503978
03/02/2022 297.79p 304.54p 297.79p 302.74p 849668
02/02/2022 306.34p 309.93p 301.24p 301.24p 780019
01/02/2022 311.13p 311.43p 303.04p 307.23p 645814
31/01/2022 304.24p 307.96p 303.04p 307.83p 1027768
28/01/2022 310.53p 310.53p 303.04p 304.24p 1320790
27/01/2022 302.74p 320.46p 301.24p 312.63p 1718120
26/01/2022 300.04p 308.76p 300.04p 305.74p 1909084
25/01/2022 286.25p 304.24p 285.05p 298.24p 3837637
24/01/2022 282.81p 285.65p 275.61p 279.81p 1269041
21/01/2022 281.46p 284.75p 280.41p 284.75p 656478
20/01/2022 286.25p 287.79p 281.16p 286.25p 720429
19/01/2022 296.74p 296.74p 284.00p 285.20p 807810
18/01/2022 287.75p 295.61p 287.30p 291.35p 750007
17/01/2022 292.10p 292.85p 285.05p 287.60p 492640
14/01/2022 293.30p 294.20p 286.85p 289.40p 596221
13/01/2022 298.24p 298.24p 288.20p 293.45p 1103504
12/01/2022 292.25p 304.24p 291.80p 293.45p 1096261
11/01/2022 287.15p 292.10p 285.50p 290.00p 619120
10/01/2022 291.50p 294.13p 284.90p 288.50p 775975
07/01/2022 301.84p 301.84p 291.20p 292.25p 962324
06/01/2022 287.75p 301.24p 285.80p 294.94p 3329475
05/01/2022 291.95p 292.25p 289.10p 289.85p 715760
04/01/2022 283.11p 288.65p 280.71p 287.00p 1026276
31/12/2021 279.81p 282.21p 277.41p 282.21p 464073
30/12/2021 274.26p 281.31p 274.26p 277.11p 463848
29/12/2021 276.66p 283.85p 276.66p 280.56p 652881

*Close Price adjusted for both dividends and splits