Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/06/2020 188.45p 193.54p 186.96p 190.40p 713677
29/05/2020 183.22p 188.45p 182.62p 187.41p 1169226
28/05/2020 186.66p 192.05p 182.92p 186.81p 737502
27/05/2020 186.81p 194.74p 184.86p 184.86p 1443075
26/05/2020 183.96p 188.30p 181.57p 185.76p 768570
22/05/2020 176.18p 182.32p 173.34p 179.32p 472394
21/05/2020 181.12p 188.76p 178.87p 180.97p 1280357
20/05/2020 174.08p 179.02p 168.85p 178.28p 599217
19/05/2020 168.85p 182.17p 168.07p 172.59p 1227638
18/05/2020 160.16p 165.55p 158.37p 165.55p 816527
15/05/2020 153.88p 160.16p 152.98p 157.02p 843484
14/05/2020 155.07p 159.71p 148.86p 155.67p 1193811
13/05/2020 160.01p 166.28p 155.82p 157.92p 677978
12/05/2020 164.35p 167.43p 161.21p 162.41p 509820
11/05/2020 166.45p 172.21p 163.17p 167.20p 979701
07/05/2020 173.19p 173.34p 163.76p 169.00p 988176
06/05/2020 181.42p 181.42p 166.45p 166.45p 764545
05/05/2020 164.35p 181.57p 164.35p 177.83p 804725
04/05/2020 164.35p 172.27p 157.92p 169.74p 935902
01/05/2020 167.95p 170.04p 164.65p 164.95p 418829
30/04/2020 173.19p 179.61p 164.50p 167.65p 1247212
29/04/2020 157.32p 173.62p 156.74p 169.00p 1047207
28/04/2020 157.17p 170.04p 151.18p 165.55p 720784
27/04/2020 157.47p 162.77p 153.13p 158.82p 723480
24/04/2020 164.50p 174.39p 158.22p 158.22p 749428
23/04/2020 146.39p 168.70p 146.39p 164.65p 1713781
22/04/2020 134.49p 149.94p 132.72p 147.59p 723432
21/04/2020 134.87p 139.96p 130.00p 135.84p 944017
20/04/2020 136.81p 144.00p 131.87p 139.66p 848271
17/04/2020 134.49p 144.37p 133.97p 140.70p 750642
16/04/2020 140.93p 146.77p 131.80p 133.30p 995038
15/04/2020 152.98p 152.98p 135.24p 141.08p 1024239
14/04/2020 165.55p 170.19p 150.43p 153.58p 1386899
09/04/2020 160.16p 174.08p 158.37p 161.66p 1100478
08/04/2020 148.04p 167.65p 145.53p 164.65p 1452425
07/04/2020 149.61p 155.52p 144.82p 152.98p 1709927
06/04/2020 143.32p 176.03p 140.18p 144.60p 1824244
03/04/2020 131.72p 146.47p 128.73p 138.16p 1554730
02/04/2020 117.13p 134.27p 117.12p 131.72p 2756135
01/04/2020 114.51p 118.86p 107.47p 114.58p 1293066
31/03/2020 117.50p 124.24p 114.43p 115.86p 1313473
30/03/2020 125.74p 127.83p 116.83p 119.97p 970370
27/03/2020 129.03p 132.02p 117.88p 121.25p 2020495
26/03/2020 128.51p 135.12p 123.94p 129.18p 1160587
25/03/2020 130.38p 141.94p 119.15p 133.07p 2044343
24/03/2020 104.33p 133.59p 103.43p 133.59p 2311621
23/03/2020 101.11p 106.20p 97.52p 102.46p 1838513
20/03/2020 91.38p 108.00p 91.38p 106.28p 2423528
19/03/2020 97.97p 99.70p 88.16p 90.86p 3103318
18/03/2020 103.43p 105.68p 96.25p 98.12p 2407007
17/03/2020 103.96p 108.82p 90.19p 107.32p 3415439
16/03/2020 103.96p 103.96p 85.84p 101.11p 2425915
13/03/2020 95.27p 128.51p 91.16p 103.36p 3504121
12/03/2020 110.69p 110.69p 87.26p 91.76p 3431407
11/03/2020 111.22p 114.81p 107.77p 111.89p 3636722
10/03/2020 132.85p 134.72p 107.10p 107.40p 4672230
09/03/2020 151.18p 154.92p 127.76p 127.76p 3188694
06/03/2020 196.84p 197.40p 179.32p 180.52p 2143413
05/03/2020 215.25p 215.25p 197.14p 197.14p 902737
04/03/2020 206.12p 212.25p 203.42p 211.06p 1302588
03/03/2020 210.61p 216.15p 205.07p 205.07p 864642
02/03/2020 212.10p 216.60p 202.23p 208.66p 1684642
28/02/2020 205.07p 208.21p 199.23p 208.21p 1736253
27/02/2020 219.14p 221.53p 208.36p 210.76p 1332056
26/02/2020 227.52p 227.52p 221.98p 224.83p 1014271
25/02/2020 232.76p 238.00p 226.92p 228.42p 656841
24/02/2020 247.73p 247.73p 232.91p 235.31p 982949
21/02/2020 263.45p 263.45p 247.13p 251.02p 823640
20/02/2020 259.41p 263.00p 255.96p 260.30p 552290
19/02/2020 262.10p 263.60p 254.32p 256.86p 654747
18/02/2020 266.89p 266.89p 262.55p 263.15p 425296
17/02/2020 264.20p 282.91p 264.20p 268.24p 722611
14/02/2020 263.45p 270.03p 260.90p 267.19p 953311
13/02/2020 255.96p 266.14p 255.96p 262.70p 846932
12/02/2020 257.46p 263.15p 254.47p 262.25p 680820
11/02/2020 251.47p 256.26p 246.83p 255.66p 625856
10/02/2020 249.53p 251.47p 245.19p 248.18p 465611
07/02/2020 253.12p 257.91p 248.33p 249.53p 604954
06/02/2020 265.54p 265.54p 256.56p 259.56p 449410
05/02/2020 250.87p 263.90p 250.36p 261.20p 1138402
04/02/2020 255.81p 256.86p 252.22p 255.06p 711259
03/02/2020 252.82p 255.36p 247.73p 249.98p 824964
31/01/2020 261.95p 261.95p 252.82p 253.72p 750564
30/01/2020 259.11p 262.55p 255.12p 258.96p 712996
29/01/2020 260.00p 262.70p 255.06p 259.41p 721905
28/01/2020 253.72p 260.47p 252.67p 258.06p 567565
27/01/2020 261.50p 262.86p 252.39p 254.02p 951343
24/01/2020 268.54p 273.92p 265.09p 265.39p 731152
23/01/2020 279.91p 279.91p 268.24p 271.83p 844944
22/01/2020 282.46p 290.09p 275.12p 278.42p 1110429
21/01/2020 285.90p 289.19p 283.65p 287.25p 536813
20/01/2020 294.13p 294.13p 283.65p 286.65p 634937
17/01/2020 301.17p 301.17p 286.60p 289.94p 631484
16/01/2020 293.98p 297.49p 290.65p 293.83p 749242
15/01/2020 294.88p 298.77p 289.34p 294.28p 757475
14/01/2020 294.88p 296.23p 289.16p 292.49p 696897
13/01/2020 296.38p 302.37p 290.69p 293.08p 642603
10/01/2020 299.37p 302.05p 297.28p 299.07p 533903
09/01/2020 309.85p 309.85p 299.97p 300.87p 632255
08/01/2020 311.65p 311.65p 302.07p 304.76p 391916
07/01/2020 314.34p 314.34p 307.75p 309.55p 553389
06/01/2020 314.04p 314.04p 306.56p 310.75p 581008
03/01/2020 310.15p 312.61p 305.11p 311.05p 566269
02/01/2020 306.56p 311.95p 302.07p 305.36p 592777
31/12/2019 304.76p 309.25p 303.72p 306.86p 378903
30/12/2019 305.66p 309.07p 301.17p 305.36p 472049
27/12/2019 311.35p 313.44p 303.64p 306.56p 479614
24/12/2019 298.32p 309.85p 298.17p 309.85p 410055
23/12/2019 298.92p 301.17p 293.99p 299.97p 785832
20/12/2019 294.28p 308.05p 293.83p 296.53p 2220749
19/12/2019 298.32p 306.86p 290.06p 297.87p 2038991
18/12/2019 288.44p 302.07p 286.76p 300.87p 1577673
17/12/2019 287.85p 287.85p 275.87p 282.91p 1007242
16/12/2019 286.05p 294.43p 277.82p 286.35p 1266254
13/12/2019 275.42p 295.78p 274.07p 279.91p 1446738
12/12/2019 266.29p 273.48p 261.29p 269.88p 949749
11/12/2019 263.00p 267.79p 258.81p 259.85p 531742
10/12/2019 263.30p 267.79p 260.15p 264.05p 607429
09/12/2019 267.04p 273.48p 265.84p 269.43p 668979
06/12/2019 264.34p 273.33p 262.10p 273.33p 497955
05/12/2019 268.39p 274.37p 268.39p 269.73p 486042
04/12/2019 265.84p 272.58p 265.84p 269.73p 611827
03/12/2019 264.94p 268.24p 262.85p 267.64p 420878
02/12/2019 265.24p 273.33p 265.24p 266.89p 419762
29/11/2019 267.49p 274.07p 267.49p 269.28p 314801
28/11/2019 273.48p 274.52p 268.69p 272.13p 376890
27/11/2019 275.42p 275.42p 267.34p 269.13p 846778
26/11/2019 272.43p 272.43p 267.64p 270.03p 756047
25/11/2019 260.45p 269.88p 260.45p 267.64p 526689
22/11/2019 266.44p 271.38p 264.64p 266.44p 499813
21/11/2019 265.84p 265.84p 258.36p 263.90p 441420
20/11/2019 259.41p 264.34p 256.86p 264.05p 516435
19/11/2019 263.90p 264.79p 258.96p 261.65p 374244
18/11/2019 263.60p 268.54p 259.70p 260.45p 414101
15/11/2019 261.50p 265.69p 258.81p 264.05p 484381
14/11/2019 267.79p 267.79p 262.25p 264.05p 545410
13/11/2019 266.14p 266.14p 259.56p 262.70p 568168
12/11/2019 269.43p 272.73p 265.54p 265.54p 395103
11/11/2019 266.14p 272.43p 266.14p 270.93p 495165
08/11/2019 263.45p 269.43p 263.45p 267.19p 315624
07/11/2019 264.64p 267.64p 263.45p 266.89p 655499
06/11/2019 265.39p 267.79p 261.05p 263.45p 598000
05/11/2019 268.24p 271.08p 266.44p 267.94p 498287
04/11/2019 267.34p 270.03p 266.29p 267.34p 486926
01/11/2019 270.03p 270.03p 263.60p 264.79p 658529
31/10/2019 266.74p 268.39p 259.41p 266.14p 922182
30/10/2019 266.44p 270.93p 259.70p 262.10p 1177136
29/10/2019 261.50p 272.52p 261.16p 270.33p 894626
28/10/2019 278.42p 283.36p 235.76p 265.69p 3575042
25/10/2019 283.65p 290.39p 280.66p 289.19p 834812
24/10/2019 296.53p 297.28p 286.05p 288.29p 762612
23/10/2019 286.65p 298.32p 286.65p 295.03p 684255
22/10/2019 293.23p 296.99p 288.29p 292.19p 737760
21/10/2019 287.40p 298.02p 287.40p 291.14p 769393
18/10/2019 292.93p 295.93p 288.98p 291.29p 772907
17/10/2019 303.26p 303.26p 289.79p 290.09p 1102824
16/10/2019 299.97p 303.86p 294.58p 301.77p 838070
15/10/2019 289.34p 303.56p 289.34p 300.57p 1018781
14/10/2019 284.40p 293.68p 280.51p 293.68p 527309
11/10/2019 287.40p 297.29p 283.12p 289.19p 1040115
10/10/2019 269.13p 280.96p 266.58p 279.91p 813023
09/10/2019 273.33p 273.33p 263.30p 270.33p 715235
08/10/2019 275.87p 280.29p 270.33p 270.33p 524207
07/10/2019 276.47p 283.06p 274.52p 281.86p 634832
04/10/2019 272.28p 279.91p 269.73p 278.86p 413493
03/10/2019 272.43p 274.37p 263.90p 270.78p 852966
02/10/2019 285.30p 285.30p 271.23p 271.23p 1369137
01/10/2019 285.75p 288.89p 281.11p 281.11p 1207926
30/09/2019 281.11p 291.59p 279.51p 287.25p 987289
27/09/2019 284.85p 288.89p 277.37p 281.26p 1136148
26/09/2019 292.93p 292.93p 280.66p 280.66p 1357457
25/09/2019 291.44p 297.28p 287.40p 290.09p 718087
24/09/2019 297.13p 301.17p 295.63p 297.72p 780252
23/09/2019 306.86p 306.86p 299.14p 301.77p 473105
20/09/2019 304.76p 308.05p 299.37p 306.26p 966711
19/09/2019 302.96p 306.86p 299.97p 303.26p 849215
18/09/2019 302.66p 306.33p 297.28p 302.07p 833261
17/09/2019 310.15p 324.52p 302.07p 306.86p 2329212
16/09/2019 298.77p 310.75p 295.78p 309.55p 1861700
13/09/2019 280.96p 295.18p 279.91p 287.40p 1043433
12/09/2019 287.70p 291.59p 275.87p 278.27p 1482044
11/09/2019 296.38p 300.24p 284.85p 287.70p 1783093
10/09/2019 269.43p 300.87p 267.04p 299.67p 2827779
09/09/2019 262.70p 265.39p 258.96p 265.39p 725627
06/09/2019 263.30p 265.09p 258.81p 258.81p 594771
05/09/2019 255.51p 268.39p 255.51p 265.39p 1069624
04/09/2019 248.93p 258.44p 248.93p 257.76p 511419
03/09/2019 251.92p 253.42p 246.98p 248.48p 726888
02/09/2019 249.83p 256.41p 249.83p 253.12p 378971
30/08/2019 246.98p 254.02p 246.98p 249.98p 801973
29/08/2019 248.33p 251.32p 240.10p 249.38p 724191
28/08/2019 242.94p 246.98p 241.59p 245.63p 815084
27/08/2019 243.24p 247.73p 240.54p 240.84p 638112
23/08/2019 250.27p 251.47p 240.40p 241.29p 436686
22/08/2019 248.33p 253.72p 244.59p 248.48p 571032
21/08/2019 247.43p 254.17p 245.62p 249.98p 551071
20/08/2019 245.48p 250.57p 242.49p 243.54p 624173
19/08/2019 237.10p 244.44p 235.86p 244.44p 604408
16/08/2019 235.01p 235.01p 230.22p 233.21p 507048
15/08/2019 243.09p 243.24p 227.37p 232.16p 601635

*Close Price adjusted for both dividends and splits