Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/03/2021 269.92p 269.92p 261.07p 266.77p 1550210
11/03/2021 278.31p 279.06p 262.14p 264.67p 1283725
10/03/2021 282.21p 285.20p 258.38p 269.62p 2043322
09/03/2021 306.04p 306.04p 272.16p 288.95p 1570750
08/03/2021 309.03p 312.61p 296.44p 297.79p 678370
05/03/2021 297.34p 313.83p 297.19p 306.63p 1129738
04/03/2021 296.14p 299.74p 289.12p 299.74p 548435
03/03/2021 293.00p 298.84p 291.03p 294.50p 506600
02/03/2021 298.99p 300.64p 287.45p 292.10p 457042
01/03/2021 293.90p 296.59p 290.60p 295.24p 488356
26/02/2021 294.35p 296.59p 286.25p 286.25p 888864
25/02/2021 296.59p 298.99p 290.60p 298.69p 722377
24/02/2021 288.50p 292.40p 278.91p 290.60p 936144
23/02/2021 281.91p 290.56p 276.36p 282.06p 1228370
22/02/2021 272.16p 276.81p 268.87p 274.26p 530661
19/02/2021 273.21p 278.31p 272.46p 274.11p 426525
18/02/2021 291.05p 292.10p 278.16p 278.61p 480565
17/02/2021 284.45p 291.65p 280.11p 284.00p 926690
16/02/2021 290.90p 295.39p 286.25p 286.25p 658966
15/02/2021 275.46p 287.30p 275.31p 286.40p 919393
12/02/2021 277.56p 277.56p 267.97p 273.21p 950570
11/02/2021 267.97p 274.41p 267.97p 272.31p 914028
10/02/2021 282.06p 282.06p 271.71p 275.76p 928288
09/02/2021 268.87p 279.96p 268.87p 277.26p 730908
08/02/2021 281.01p 281.01p 272.46p 274.26p 499845
05/02/2021 262.27p 275.61p 262.12p 273.81p 640452
04/02/2021 263.32p 270.74p 263.32p 267.07p 731283
03/02/2021 267.52p 269.45p 262.57p 267.22p 719560
02/02/2021 265.27p 269.62p 261.82p 265.72p 1401087
01/02/2021 272.76p 279.66p 265.87p 266.77p 982161
29/01/2021 274.11p 274.11p 263.32p 270.37p 952087
28/01/2021 261.22p 269.47p 254.93p 267.22p 889750
27/01/2021 264.67p 266.17p 252.38p 263.77p 869088
26/01/2021 265.87p 267.52p 255.23p 264.82p 2696847
25/01/2021 262.27p 269.32p 258.68p 259.28p 784571
22/01/2021 282.96p 284.00p 264.82p 266.62p 918789
21/01/2021 279.51p 284.00p 275.61p 276.51p 613357
20/01/2021 283.26p 289.55p 277.11p 281.31p 884677
19/01/2021 278.01p 287.30p 278.01p 284.90p 473697
18/01/2021 294.20p 294.20p 281.61p 284.60p 342062
15/01/2021 298.09p 298.09p 282.36p 286.55p 502606
14/01/2021 294.20p 295.99p 284.75p 292.10p 645020
13/01/2021 299.74p 301.46p 286.01p 286.22p 731303
12/01/2021 296.74p 306.41p 295.18p 298.24p 616903
11/01/2021 307.53p 311.66p 293.45p 298.96p 820188
08/01/2021 313.14p 314.34p 302.96p 309.25p 1570819
07/01/2021 318.83p 320.00p 308.65p 311.95p 803343
06/01/2021 314.34p 319.13p 305.36p 317.63p 1989818
05/01/2021 299.67p 312.84p 294.43p 312.84p 1040711
04/01/2021 316.44p 319.61p 303.07p 306.86p 1475465
31/12/2020 307.75p 317.63p 307.45p 313.74p 640132
30/12/2020 305.36p 318.53p 300.87p 314.04p 856407
29/12/2020 320.33p 322.83p 306.26p 308.05p 1253167
24/12/2020 310.75p 320.03p 306.86p 318.83p 862673
23/12/2020 336.79p 359.25p 293.49p 303.26p 6368758
22/12/2020 241.74p 248.77p 241.74p 248.33p 584563
21/12/2020 242.34p 245.16p 230.22p 241.59p 879957
18/12/2020 254.47p 254.47p 242.04p 248.18p 1288909
17/12/2020 266.74p 267.41p 249.53p 258.36p 1049335
16/12/2020 253.57p 254.91p 249.83p 250.57p 644311
15/12/2020 254.62p 255.36p 246.08p 250.12p 1001846
14/12/2020 254.47p 262.27p 243.09p 251.02p 1071432
11/12/2020 260.00p 265.69p 253.86p 254.47p 590239
10/12/2020 263.90p 266.89p 257.61p 266.44p 603112
09/12/2020 265.54p 267.67p 261.20p 263.45p 532922
08/12/2020 257.31p 263.75p 257.31p 259.85p 629337
07/12/2020 261.35p 264.20p 255.66p 262.85p 827044
04/12/2020 252.97p 260.45p 251.77p 259.26p 982176
03/12/2020 251.17p 251.17p 243.69p 250.27p 636037
02/12/2020 246.08p 250.27p 242.79p 249.98p 764102
01/12/2020 246.68p 247.88p 239.65p 246.23p 771417
30/11/2020 242.94p 247.28p 238.15p 239.35p 989746
27/11/2020 239.50p 242.34p 235.61p 242.34p 1160272
26/11/2020 243.39p 246.68p 240.23p 241.89p 580961
25/11/2020 246.98p 252.37p 237.64p 244.44p 939212
24/11/2020 243.09p 252.82p 241.29p 246.83p 895035
23/11/2020 235.46p 238.45p 232.91p 237.10p 615300
20/11/2020 229.62p 238.30p 229.62p 232.01p 810510
19/11/2020 238.15p 239.80p 229.47p 231.26p 566002
18/11/2020 226.03p 245.48p 224.91p 241.29p 770993
17/11/2020 226.77p 227.52p 219.29p 225.73p 1050526
16/11/2020 216.30p 226.03p 214.65p 223.48p 1247540
13/11/2020 215.85p 220.04p 209.86p 214.20p 781586
12/11/2020 228.87p 228.87p 220.64p 220.94p 886100
11/11/2020 219.14p 229.02p 217.49p 224.53p 1307834
10/11/2020 216.00p 225.58p 216.00p 217.04p 757686
09/11/2020 207.91p 223.03p 203.42p 217.04p 1618964
06/11/2020 212.40p 212.40p 201.33p 204.92p 665949
05/11/2020 210.91p 215.55p 204.32p 207.46p 747851
04/11/2020 210.76p 217.19p 209.26p 215.55p 523039
03/11/2020 220.04p 223.03p 213.90p 213.90p 493950
02/11/2020 206.12p 216.45p 205.13p 215.55p 438481
30/10/2020 203.57p 212.10p 202.38p 208.06p 701059
29/10/2020 199.68p 207.14p 199.23p 206.57p 461782
28/10/2020 206.57p 206.87p 200.73p 203.57p 713683
27/10/2020 215.55p 216.89p 206.87p 208.51p 312804
26/10/2020 212.70p 216.60p 212.55p 213.45p 437950
23/10/2020 209.56p 217.64p 208.81p 215.70p 865968
22/10/2020 205.67p 210.61p 204.92p 210.01p 382274
21/10/2020 218.54p 218.54p 208.51p 210.01p 357273
20/10/2020 209.71p 218.99p 209.71p 214.35p 517007
19/10/2020 214.80p 217.64p 212.40p 214.20p 312529
16/10/2020 214.80p 219.89p 214.80p 216.74p 518569
15/10/2020 214.80p 214.95p 209.56p 213.75p 607604
14/10/2020 208.06p 216.89p 208.06p 216.89p 412736
13/10/2020 212.55p 213.60p 209.56p 212.55p 441545
12/10/2020 209.56p 214.95p 206.57p 214.20p 673986
09/10/2020 220.04p 221.39p 208.21p 211.81p 1251688
08/10/2020 219.44p 223.63p 213.30p 220.04p 1541885
07/10/2020 234.11p 234.11p 222.58p 223.78p 468580
06/10/2020 218.54p 229.47p 218.54p 227.22p 1086967
05/10/2020 221.53p 226.03p 220.34p 222.43p 638037
02/10/2020 215.55p 223.33p 210.13p 222.28p 642795
01/10/2020 212.40p 219.59p 212.40p 219.44p 830601
30/09/2020 214.50p 222.28p 211.95p 215.40p 772364
29/09/2020 210.61p 211.95p 202.23p 209.56p 587756
28/09/2020 210.46p 228.87p 209.11p 210.31p 847906
25/09/2020 192.80p 214.95p 190.10p 212.10p 898810
24/09/2020 190.40p 193.84p 186.66p 188.01p 589114
23/09/2020 194.74p 199.23p 191.45p 193.24p 485041
22/09/2020 193.99p 197.44p 186.85p 192.94p 461360
21/09/2020 202.82p 202.82p 190.25p 191.30p 457853
18/09/2020 209.56p 209.56p 202.08p 203.72p 884397
17/09/2020 207.76p 211.66p 205.22p 205.52p 364143
16/09/2020 199.68p 208.51p 199.68p 207.91p 457761
15/09/2020 197.88p 206.87p 197.59p 204.62p 540900
14/09/2020 199.53p 210.91p 199.53p 201.78p 463757
11/09/2020 201.03p 207.02p 201.03p 204.47p 460446
10/09/2020 204.32p 210.36p 202.97p 205.07p 512353
09/09/2020 205.82p 210.31p 204.30p 206.57p 418913
08/09/2020 209.26p 216.15p 203.27p 208.51p 601817
07/09/2020 208.06p 214.65p 208.06p 211.81p 276624
04/09/2020 204.77p 211.81p 204.77p 208.21p 403823
03/09/2020 207.31p 209.71p 200.58p 205.07p 617641
02/09/2020 208.21p 217.34p 207.46p 207.91p 658707
01/09/2020 208.96p 214.65p 207.02p 213.30p 345213
28/08/2020 210.01p 211.95p 205.15p 211.06p 529469
27/08/2020 211.66p 213.30p 209.41p 209.41p 492881
26/08/2020 209.56p 217.94p 207.02p 213.45p 533670
25/08/2020 205.97p 213.76p 204.32p 209.41p 534364
24/08/2020 198.33p 204.24p 197.14p 204.17p 322673
21/08/2020 206.27p 206.27p 192.65p 196.09p 518110
20/08/2020 202.08p 207.46p 199.21p 200.28p 713220
19/08/2020 207.46p 209.99p 199.98p 203.72p 638030
18/08/2020 212.10p 214.88p 208.06p 209.56p 599095
17/08/2020 212.40p 215.70p 206.87p 212.25p 573548
14/08/2020 213.15p 213.15p 205.37p 211.06p 622736
13/08/2020 212.40p 221.68p 212.40p 212.55p 633102
12/08/2020 217.34p 218.69p 210.16p 215.55p 418685
11/08/2020 212.70p 219.71p 210.31p 214.05p 796266
10/08/2020 196.99p 208.51p 196.99p 208.51p 434303
07/08/2020 194.59p 196.54p 191.90p 194.59p 316245
06/08/2020 200.88p 205.22p 195.19p 196.09p 394855
05/08/2020 190.55p 207.17p 190.55p 207.17p 894019
04/08/2020 186.51p 194.14p 182.90p 194.14p 461246
03/08/2020 184.11p 186.06p 178.43p 185.01p 726393
31/07/2020 184.26p 189.65p 178.87p 179.02p 979413
30/07/2020 190.10p 195.94p 184.26p 185.76p 527865
29/07/2020 205.07p 205.07p 192.61p 193.24p 388044
28/07/2020 198.18p 203.57p 195.46p 202.67p 486298
27/07/2020 197.59p 206.12p 194.26p 198.03p 1206127
24/07/2020 186.81p 192.39p 184.83p 186.36p 350627
23/07/2020 193.39p 200.43p 190.10p 190.55p 342404
22/07/2020 198.18p 206.74p 197.29p 197.29p 471970
21/07/2020 202.08p 206.42p 199.08p 202.38p 1218772
20/07/2020 197.59p 197.59p 192.05p 195.04p 261154
17/07/2020 189.65p 199.83p 189.65p 197.73p 748455
16/07/2020 189.35p 194.74p 186.04p 193.39p 395964
15/07/2020 192.35p 195.79p 190.40p 191.00p 285974
14/07/2020 185.91p 191.15p 184.56p 189.05p 471431
13/07/2020 189.05p 191.45p 185.76p 188.30p 344634
10/07/2020 182.17p 189.20p 180.52p 186.36p 481620
09/07/2020 188.75p 190.25p 182.02p 182.17p 741175
08/07/2020 190.25p 190.25p 184.71p 187.26p 677709
07/07/2020 189.50p 191.45p 185.61p 188.45p 366247
06/07/2020 183.81p 189.95p 182.32p 189.50p 483122
03/07/2020 189.35p 189.50p 177.38p 179.17p 500494
02/07/2020 184.56p 186.66p 179.02p 185.01p 693333
01/07/2020 172.74p 183.96p 171.39p 182.62p 668029
30/06/2020 173.64p 177.53p 171.69p 176.33p 519931
29/06/2020 170.19p 175.73p 167.05p 173.64p 343975
26/06/2020 171.99p 179.80p 171.39p 172.29p 452242
25/06/2020 167.65p 176.93p 163.27p 176.63p 594482
24/06/2020 182.02p 188.01p 170.34p 170.34p 759179
23/06/2020 188.15p 190.53p 183.81p 186.81p 403347
22/06/2020 187.26p 193.69p 181.87p 181.87p 647709
19/06/2020 187.41p 192.65p 184.72p 192.05p 1071948
18/06/2020 177.08p 186.36p 177.08p 183.22p 587780
17/06/2020 184.86p 187.26p 180.07p 182.47p 895454
16/06/2020 176.03p 183.96p 175.43p 181.27p 547645
15/06/2020 169.59p 172.66p 163.85p 171.39p 840687
12/06/2020 180.22p 181.57p 172.14p 174.23p 1145770
11/06/2020 189.50p 192.05p 179.62p 179.77p 935566
10/06/2020 195.94p 203.87p 190.55p 192.94p 815807
09/06/2020 200.28p 203.87p 191.90p 199.98p 629620
08/06/2020 202.08p 209.52p 197.44p 199.98p 1098964
05/06/2020 195.64p 205.37p 195.64p 203.12p 979737
04/06/2020 189.35p 197.59p 188.45p 193.84p 680548
03/06/2020 186.21p 194.44p 179.17p 194.44p 2359861
02/06/2020 190.10p 195.64p 185.46p 186.36p 1498617

*Close Price adjusted for both dividends and splits