Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/12/2021 279.21p 283.11p 275.01p 276.66p 249662
23/12/2021 282.81p 285.50p 276.06p 278.76p 1120960
22/12/2021 274.56p 286.85p 274.56p 285.95p 1031261
21/12/2021 273.36p 279.47p 272.31p 279.06p 2782251
20/12/2021 271.27p 274.11p 265.87p 272.31p 930910
17/12/2021 282.96p 282.96p 273.96p 276.51p 1004074
16/12/2021 276.96p 278.61p 273.06p 275.91p 629880
15/12/2021 272.76p 280.11p 269.32p 269.62p 1028247
14/12/2021 269.77p 277.63p 269.77p 275.31p 983441
13/12/2021 269.77p 276.21p 269.47p 270.97p 568748
10/12/2021 283.70p 283.70p 273.66p 273.66p 415153
09/12/2021 283.85p 283.85p 273.96p 276.36p 624341
08/12/2021 277.86p 281.01p 275.43p 281.01p 410487
07/12/2021 272.61p 278.76p 269.62p 277.86p 869398
06/12/2021 274.26p 277.11p 267.67p 269.47p 532552
03/12/2021 276.66p 280.86p 271.27p 273.36p 626764
02/12/2021 279.06p 282.06p 269.02p 275.46p 716732
01/12/2021 269.62p 283.55p 269.62p 281.16p 821387
30/11/2021 275.76p 278.46p 267.67p 272.76p 1066981
29/11/2021 276.81p 279.90p 273.06p 275.76p 542926
26/11/2021 276.21p 278.26p 269.77p 271.42p 1121368
25/11/2021 281.01p 285.02p 281.01p 281.61p 478166
24/11/2021 289.70p 289.70p 281.76p 284.60p 369338
23/11/2021 290.75p 290.75p 281.41p 283.11p 489836
22/11/2021 280.26p 290.30p 280.26p 285.65p 636341
19/11/2021 294.94p 295.54p 282.36p 285.80p 673893
18/11/2021 284.75p 288.35p 278.01p 287.75p 787839
17/11/2021 285.65p 289.10p 284.15p 287.75p 1165822
16/11/2021 279.81p 290.00p 279.81p 285.80p 890173
15/11/2021 278.01p 285.20p 276.66p 279.36p 1111101
12/11/2021 275.01p 279.51p 274.26p 274.41p 838972
11/11/2021 277.26p 282.66p 274.41p 280.56p 1013479
10/11/2021 289.70p 289.70p 281.46p 283.26p 637835
09/11/2021 290.45p 290.45p 282.21p 284.30p 518093
08/11/2021 294.50p 299.44p 282.96p 285.65p 2732032
05/11/2021 287.15p 295.24p 285.88p 293.75p 932024
04/11/2021 283.70p 299.74p 282.06p 292.25p 2318730
03/11/2021 280.11p 294.94p 276.81p 283.40p 1488528
02/11/2021 287.30p 294.05p 279.66p 283.85p 914229
01/11/2021 275.61p 281.46p 271.56p 280.41p 895357
29/10/2021 274.26p 277.41p 270.98p 274.11p 1181923
28/10/2021 281.76p 281.76p 269.77p 271.71p 757683
27/10/2021 287.75p 287.75p 276.81p 279.66p 605471
26/10/2021 288.95p 290.90p 281.31p 282.36p 644208
25/10/2021 284.15p 293.15p 282.66p 289.70p 809584
22/10/2021 292.25p 293.36p 280.26p 281.46p 2135156
21/10/2021 294.80p 294.80p 286.10p 289.10p 499402
20/10/2021 294.94p 294.94p 284.75p 290.30p 697021
19/10/2021 291.95p 297.04p 287.30p 290.45p 810146
18/10/2021 280.26p 291.65p 280.26p 290.30p 611492
15/10/2021 288.05p 291.50p 284.45p 286.55p 825471
14/10/2021 283.55p 288.34p 283.11p 285.05p 459786
13/10/2021 283.70p 285.50p 281.01p 282.06p 690634
12/10/2021 286.85p 288.50p 283.70p 284.90p 646354
11/10/2021 293.45p 294.05p 287.30p 291.20p 1123879
08/10/2021 279.51p 290.30p 279.51p 287.90p 1325681
07/10/2021 285.05p 285.05p 269.17p 279.36p 970846
06/10/2021 286.25p 286.25p 277.26p 277.71p 1301771
05/10/2021 286.25p 286.85p 282.36p 285.05p 1478015
04/10/2021 284.75p 286.79p 282.07p 285.65p 601054
01/10/2021 284.75p 286.25p 279.81p 283.55p 735973
30/09/2021 283.70p 284.00p 278.31p 281.01p 956397
29/09/2021 282.36p 282.36p 269.92p 280.26p 2427280
28/09/2021 277.11p 284.15p 274.56p 276.06p 1044250
27/09/2021 272.76p 281.61p 271.12p 279.66p 1528416
24/09/2021 270.07p 275.16p 266.32p 271.57p 1071114
23/09/2021 277.26p 277.26p 265.87p 267.97p 919374
22/09/2021 265.42p 274.11p 263.05p 271.27p 2352048
21/09/2021 259.28p 266.32p 257.48p 261.67p 1129960
20/09/2021 264.67p 264.67p 251.93p 257.78p 1579887
17/09/2021 266.02p 266.02p 255.68p 257.03p 3731229
16/09/2021 264.82p 266.32p 259.13p 260.17p 2587566
15/09/2021 271.86p 273.73p 261.37p 263.17p 1591580
14/09/2021 280.26p 280.86p 269.32p 270.97p 2150116
13/09/2021 281.01p 285.20p 278.31p 283.11p 769737
10/09/2021 284.75p 287.60p 281.46p 286.25p 846860
09/09/2021 284.90p 286.40p 280.79p 285.95p 1786687
08/09/2021 297.04p 300.04p 284.60p 284.60p 1651222
07/09/2021 299.74p 316.23p 291.20p 293.90p 2514396
06/09/2021 298.24p 298.24p 291.85p 292.25p 1143625
03/09/2021 290.00p 296.89p 290.00p 293.75p 713484
02/09/2021 298.24p 298.24p 288.80p 294.05p 654078
01/09/2021 292.85p 293.75p 287.00p 290.45p 1742426
31/08/2021 287.75p 293.75p 286.25p 288.20p 1139726
27/08/2021 288.20p 288.20p 279.37p 287.15p 1081096
26/08/2021 276.66p 282.81p 276.66p 280.86p 575491
25/08/2021 285.95p 286.55p 278.91p 282.06p 578730
24/08/2021 287.45p 287.45p 281.67p 285.35p 516951
23/08/2021 273.66p 282.66p 273.66p 280.56p 512278
20/08/2021 275.76p 278.46p 272.46p 275.01p 967721
19/08/2021 281.46p 284.00p 274.26p 279.06p 1156797
18/08/2021 275.46p 280.41p 272.76p 277.41p 1945739
17/08/2021 273.51p 274.26p 267.64p 273.06p 1466066
16/08/2021 276.36p 280.26p 269.47p 270.67p 3066465
13/08/2021 275.31p 276.81p 270.20p 275.91p 1661011
12/08/2021 278.46p 282.47p 262.72p 271.27p 2504554
11/08/2021 254.78p 268.72p 250.58p 266.47p 2209536
10/08/2021 262.27p 264.43p 249.98p 254.63p 2607324
09/08/2021 253.28p 258.68p 239.04p 257.03p 3782432
06/08/2021 250.28p 268.94p 240.39p 252.08p 5893901
05/08/2021 185.84p 277.26p 182.84p 237.54p 4666370
04/08/2021 193.18p 193.78p 184.34p 188.24p 1178206
03/08/2021 193.78p 199.03p 192.58p 195.43p 704564
02/08/2021 194.83p 201.83p 192.43p 193.63p 1072120
30/07/2021 194.83p 196.33p 191.38p 191.38p 780423
29/07/2021 202.18p 202.18p 195.28p 196.18p 617747
28/07/2021 202.47p 202.47p 195.13p 197.53p 564114
27/07/2021 209.97p 209.97p 198.73p 199.48p 452147
26/07/2021 200.98p 205.62p 197.38p 204.42p 683411
23/07/2021 206.37p 208.32p 200.98p 201.58p 456210
22/07/2021 207.42p 209.52p 200.23p 201.28p 504890
21/07/2021 195.58p 203.43p 193.18p 202.92p 1571482
20/07/2021 200.83p 201.58p 191.38p 196.48p 953211
19/07/2021 209.07p 209.07p 194.98p 198.73p 997998
16/07/2021 215.51p 216.71p 208.92p 209.07p 812043
15/07/2021 227.05p 227.05p 212.82p 215.66p 811024
14/07/2021 222.86p 224.66p 218.82p 221.96p 443741
13/07/2021 222.11p 228.25p 219.41p 221.96p 707840
12/07/2021 228.70p 230.20p 224.36p 226.15p 1664687
09/07/2021 232.30p 232.30p 225.70p 226.45p 578609
08/07/2021 228.10p 230.05p 223.59p 227.80p 999955
07/07/2021 230.50p 230.50p 222.71p 224.96p 692036
06/07/2021 231.10p 233.79p 224.66p 225.26p 544069
05/07/2021 227.80p 232.00p 227.65p 229.45p 595719
02/07/2021 230.80p 231.25p 226.45p 227.65p 699449
01/07/2021 222.86p 234.84p 218.51p 228.25p 1191363
30/06/2021 221.81p 224.81p 215.81p 218.36p 1752956
29/06/2021 225.11p 231.25p 223.76p 227.20p 957068
28/06/2021 242.94p 244.29p 229.30p 229.30p 1001451
25/06/2021 247.59p 248.63p 242.94p 243.99p 434341
24/06/2021 254.78p 255.53p 247.59p 247.59p 729723
23/06/2021 256.43p 257.63p 252.48p 253.28p 817699
22/06/2021 249.23p 251.46p 244.89p 250.58p 653682
21/06/2021 239.19p 244.44p 233.65p 243.99p 619776
18/06/2021 244.29p 245.64p 233.05p 237.99p 1147625
17/06/2021 248.49p 255.68p 245.94p 246.69p 678239
16/06/2021 253.88p 256.73p 250.73p 253.43p 943142
15/06/2021 255.53p 258.68p 252.08p 253.88p 612214
14/06/2021 251.78p 257.33p 250.34p 255.83p 1029651
11/06/2021 256.28p 256.28p 248.34p 249.53p 309065
10/06/2021 260.62p 260.62p 249.68p 250.13p 442526
09/06/2021 254.48p 256.73p 251.24p 253.43p 742211
08/06/2021 256.73p 256.73p 247.14p 253.73p 603813
07/06/2021 251.18p 255.98p 250.73p 253.88p 592305
04/06/2021 257.48p 262.12p 253.43p 253.43p 1108140
03/06/2021 261.22p 261.22p 253.88p 257.48p 235987
02/06/2021 253.28p 255.68p 249.08p 254.78p 565716
01/06/2021 249.98p 254.48p 246.24p 251.33p 1226615
28/05/2021 248.34p 248.54p 243.69p 243.69p 807899
27/05/2021 245.04p 245.64p 240.69p 243.39p 1443307
26/05/2021 244.89p 248.04p 242.79p 243.69p 267715
25/05/2021 247.74p 250.58p 243.54p 243.54p 534092
24/05/2021 252.08p 254.68p 245.49p 247.74p 484431
21/05/2021 243.09p 247.89p 239.37p 243.99p 625704
20/05/2021 252.98p 252.98p 242.64p 244.44p 484017
19/05/2021 250.43p 251.93p 244.14p 248.19p 356327
18/05/2021 265.12p 265.52p 250.43p 251.48p 363633
17/05/2021 246.39p 254.48p 246.39p 254.48p 378483
14/05/2021 259.58p 259.58p 245.94p 248.19p 503583
13/05/2021 253.58p 255.83p 249.98p 257.03p 111021
12/05/2021 248.34p 259.36p 248.34p 257.03p 645659
11/05/2021 257.03p 257.03p 250.52p 254.48p 541014
10/05/2021 260.17p 264.37p 255.53p 257.03p 381255
07/05/2021 264.52p 264.67p 257.33p 260.47p 602847
06/05/2021 266.77p 267.07p 257.78p 259.43p 664748
05/05/2021 257.63p 266.77p 257.63p 265.72p 648487
04/05/2021 261.22p 267.97p 257.33p 262.72p 706806
30/04/2021 257.78p 258.68p 252.68p 254.48p 691956
29/04/2021 254.78p 259.19p 252.08p 254.48p 511284
28/04/2021 253.28p 253.28p 246.24p 251.63p 406846
27/04/2021 242.04p 250.73p 242.04p 248.04p 421083
26/04/2021 243.69p 247.74p 241.74p 247.44p 484688
23/04/2021 246.99p 247.44p 240.39p 243.24p 552289
22/04/2021 243.99p 245.49p 239.88p 243.39p 511103
21/04/2021 249.68p 249.68p 240.54p 244.14p 704268
20/04/2021 247.29p 252.23p 242.04p 244.59p 654027
19/04/2021 246.39p 256.28p 246.04p 249.83p 384199
16/04/2021 257.78p 257.78p 248.78p 252.68p 435049
15/04/2021 260.92p 260.92p 251.78p 251.78p 576726
14/04/2021 251.33p 255.53p 244.44p 254.93p 541897
13/04/2021 240.54p 248.93p 240.54p 246.09p 434204
12/04/2021 245.79p 248.78p 242.49p 245.79p 636966
09/04/2021 243.99p 251.18p 243.99p 245.79p 903538
08/04/2021 258.83p 258.83p 246.16p 248.34p 785327
07/04/2021 261.52p 261.82p 256.13p 256.88p 796915
06/04/2021 257.78p 275.10p 257.33p 258.53p 621730
01/04/2021 258.53p 260.08p 253.28p 257.33p 808022
31/03/2021 254.78p 258.53p 251.88p 255.08p 692474
30/03/2021 267.22p 268.59p 255.53p 257.63p 588755
29/03/2021 260.32p 266.77p 260.17p 261.22p 323397
26/03/2021 261.07p 268.12p 260.86p 264.37p 406367
25/03/2021 276.81p 276.81p 261.82p 262.27p 1548127
24/03/2021 269.17p 272.76p 268.87p 269.77p 779871
23/03/2021 269.77p 273.36p 268.35p 272.91p 861306
22/03/2021 281.46p 281.46p 270.82p 275.31p 422371
19/03/2021 269.77p 275.16p 268.72p 275.16p 1530268
18/03/2021 262.87p 274.11p 262.87p 270.97p 781010
17/03/2021 268.27p 274.86p 267.97p 269.77p 1136945
16/03/2021 265.27p 273.15p 265.27p 269.92p 981044
15/03/2021 267.97p 272.90p 266.92p 271.12p 1249984

*Close Price adjusted for both dividends and splits