Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/08/2019 250.42p 254.32p 236.35p 237.55p 789735
13/08/2019 241.59p 257.76p 239.05p 255.36p 817192
12/08/2019 241.44p 242.04p 237.25p 239.35p 547001
09/08/2019 236.65p 243.09p 236.65p 238.60p 562282
08/08/2019 227.97p 239.05p 224.83p 239.05p 1064661
07/08/2019 221.09p 226.18p 218.54p 223.93p 1411319
06/08/2019 218.54p 224.98p 218.39p 223.03p 1277292
05/08/2019 217.04p 219.44p 212.44p 218.54p 1648834
02/08/2019 227.07p 229.02p 220.04p 221.53p 824654
01/08/2019 233.81p 235.82p 228.27p 228.87p 593108
31/07/2019 237.40p 240.12p 233.96p 237.10p 935819
30/07/2019 238.00p 238.39p 231.26p 233.21p 513697
29/07/2019 236.95p 239.05p 234.26p 234.26p 381084
26/07/2019 245.04p 245.52p 237.40p 237.55p 427843
25/07/2019 244.29p 244.29p 239.05p 242.49p 783725
24/07/2019 246.68p 246.68p 241.74p 243.84p 467227
23/07/2019 240.99p 246.26p 239.50p 244.29p 1278530
22/07/2019 237.85p 243.99p 237.48p 238.60p 654442
19/07/2019 239.65p 241.14p 233.21p 236.80p 838563
18/07/2019 240.99p 240.99p 233.51p 236.05p 1334781
17/07/2019 251.02p 254.47p 240.54p 240.54p 833520
16/07/2019 258.06p 259.20p 252.37p 254.91p 833825
15/07/2019 259.70p 261.35p 255.51p 259.11p 783149
12/07/2019 266.89p 268.84p 262.70p 265.99p 898893
11/07/2019 263.00p 267.19p 262.85p 264.94p 673536
10/07/2019 264.20p 265.54p 256.56p 260.30p 655398
09/07/2019 261.20p 262.70p 258.51p 260.00p 3594517
08/07/2019 262.70p 266.14p 260.60p 261.95p 578396
05/07/2019 261.95p 264.49p 259.93p 260.75p 808852
04/07/2019 262.25p 264.34p 259.80p 261.05p 639413
03/07/2019 258.96p 261.50p 256.41p 260.45p 466195
02/07/2019 265.39p 266.14p 259.56p 261.95p 760892
01/07/2019 261.50p 264.29p 261.05p 261.95p 1273774
28/06/2019 257.76p 259.56p 255.96p 259.11p 776526
27/06/2019 254.47p 259.56p 251.17p 257.61p 1182035
26/06/2019 252.67p 256.41p 250.72p 253.27p 1696386
25/06/2019 247.88p 252.67p 246.98p 249.83p 713261
24/06/2019 245.63p 248.03p 242.19p 244.74p 721983
21/06/2019 246.23p 255.21p 243.69p 245.78p 2157495
20/06/2019 236.50p 246.83p 236.50p 245.93p 1611512
19/06/2019 229.47p 234.71p 228.57p 234.71p 1206331
18/06/2019 219.29p 228.57p 217.64p 228.57p 870032
17/06/2019 216.89p 220.79p 214.95p 218.99p 922524
14/06/2019 214.95p 219.78p 213.90p 218.09p 1021533
13/06/2019 216.30p 218.89p 213.60p 216.89p 762845
12/06/2019 219.59p 221.39p 214.20p 214.20p 972891
11/06/2019 221.39p 225.13p 219.44p 222.13p 850410
10/06/2019 225.88p 228.42p 223.03p 223.33p 500646
07/06/2019 224.53p 226.92p 224.23p 224.83p 701545
06/06/2019 225.28p 226.47p 223.33p 223.33p 716114
05/06/2019 228.27p 231.86p 225.43p 226.62p 687112
04/06/2019 228.12p 229.20p 223.78p 228.57p 1123289
03/06/2019 232.76p 232.82p 225.80p 227.37p 1433332
31/05/2019 239.95p 239.95p 233.21p 236.80p 743010
30/05/2019 243.99p 246.08p 242.19p 242.49p 666144
29/05/2019 248.18p 249.53p 240.37p 243.09p 1028768
28/05/2019 252.97p 255.06p 248.78p 254.02p 1132613
24/05/2019 250.12p 252.37p 246.53p 251.32p 874932
23/05/2019 257.46p 257.46p 246.83p 247.88p 1465839
22/05/2019 256.56p 262.85p 252.67p 257.61p 1444571
21/05/2019 252.67p 256.56p 251.92p 256.56p 582948
20/05/2019 255.66p 260.05p 250.27p 250.27p 810578
17/05/2019 246.53p 254.62p 245.78p 252.97p 608264
16/05/2019 236.35p 252.22p 236.35p 251.62p 1953356
15/05/2019 237.55p 242.64p 235.31p 237.40p 623064
14/05/2019 233.81p 241.14p 233.81p 239.50p 1473052
13/05/2019 239.65p 240.54p 233.81p 233.96p 959881
10/05/2019 238.15p 244.74p 238.15p 240.69p 574836
09/05/2019 241.14p 241.59p 236.95p 238.90p 1067433
08/05/2019 232.46p 243.69p 232.46p 242.94p 1886006
07/05/2019 243.09p 246.68p 230.67p 231.71p 1438184
03/05/2019 240.40p 248.78p 239.20p 245.04p 995472
02/05/2019 244.29p 244.29p 236.50p 240.84p 1604626
01/05/2019 256.41p 256.60p 244.44p 244.44p 1002038
30/04/2019 249.98p 263.75p 249.23p 256.26p 1013504
29/04/2019 248.48p 248.93p 242.94p 248.03p 639501
26/04/2019 256.71p 256.71p 246.08p 247.58p 645657
25/04/2019 256.56p 257.01p 250.87p 253.72p 957944
24/04/2019 259.85p 261.95p 254.32p 254.47p 883923
23/04/2019 250.57p 266.44p 250.57p 261.50p 1367198
18/04/2019 251.32p 251.47p 246.53p 248.03p 427536
17/04/2019 248.03p 255.96p 248.03p 251.77p 563394
16/04/2019 251.47p 254.91p 248.18p 248.48p 582604
15/04/2019 254.02p 254.02p 246.23p 248.93p 906133
12/04/2019 250.27p 252.52p 244.44p 250.72p 791610
11/04/2019 252.82p 252.97p 246.08p 246.08p 893131
10/04/2019 245.33p 252.22p 244.74p 249.98p 1227620
09/04/2019 246.83p 248.76p 241.89p 245.48p 1999685
08/04/2019 241.74p 248.26p 239.44p 244.74p 984175
05/04/2019 240.25p 243.54p 238.87p 240.25p 653332
04/04/2019 236.65p 240.25p 234.06p 236.50p 1202035
03/04/2019 237.55p 241.89p 237.55p 240.40p 1191708
02/04/2019 241.29p 246.53p 234.71p 235.46p 1329197
01/04/2019 243.84p 244.89p 238.30p 243.69p 1004051
29/03/2019 241.29p 243.54p 237.52p 242.34p 1495865
28/03/2019 240.99p 242.49p 238.30p 238.30p 968654
27/03/2019 242.49p 245.48p 240.40p 241.44p 1114764
26/03/2019 242.94p 247.13p 238.75p 242.94p 1276905
25/03/2019 245.33p 245.33p 238.55p 240.99p 1306733
22/03/2019 259.26p 259.85p 244.29p 244.89p 1125648
21/03/2019 254.32p 261.95p 250.42p 257.76p 1016933
20/03/2019 255.96p 258.06p 251.92p 255.96p 1530313
19/03/2019 257.46p 261.35p 252.97p 259.70p 2055217
18/03/2019 259.70p 261.80p 253.87p 255.96p 1266021
15/03/2019 260.30p 266.74p 255.66p 256.71p 2757963
14/03/2019 259.85p 266.59p 254.77p 264.49p 2447501
13/03/2019 246.08p 258.06p 240.99p 255.81p 3911412
12/03/2019 248.48p 257.61p 243.99p 251.02p 3252648
11/03/2019 285.90p 288.44p 260.30p 261.50p 2865936
08/03/2019 294.88p 302.07p 293.68p 293.68p 1270855
07/03/2019 311.95p 311.95p 298.02p 299.67p 1588999
06/03/2019 314.04p 319.43p 308.65p 309.55p 838565
05/03/2019 315.24p 320.93p 314.04p 316.73p 480685
04/03/2019 313.74p 322.42p 311.65p 320.03p 1086001
01/03/2019 305.36p 314.34p 300.87p 314.34p 1244479
28/02/2019 303.86p 308.35p 299.67p 303.86p 1154045
27/02/2019 301.47p 305.36p 301.47p 304.16p 1004192
26/02/2019 299.37p 304.76p 298.38p 304.16p 1270393
25/02/2019 308.65p 309.13p 299.97p 299.97p 970469
22/02/2019 309.25p 311.95p 304.76p 305.36p 585278
21/02/2019 311.35p 314.64p 307.16p 308.95p 613348
20/02/2019 311.35p 313.39p 309.25p 312.54p 940209
19/02/2019 314.04p 314.04p 307.45p 311.35p 717015
18/02/2019 312.84p 315.54p 310.45p 311.35p 808027
15/02/2019 319.43p 323.02p 309.25p 311.35p 1052911
14/02/2019 316.14p 321.52p 311.35p 319.13p 2110490
13/02/2019 310.75p 318.53p 309.25p 315.54p 835302
12/02/2019 303.56p 310.15p 302.01p 310.15p 1984863
11/02/2019 300.27p 301.84p 296.08p 299.97p 2411630
08/02/2019 296.23p 303.26p 295.03p 299.37p 2139348
07/02/2019 295.78p 299.67p 295.78p 297.87p 2217747
06/02/2019 289.79p 298.92p 289.79p 298.92p 1439475
05/02/2019 296.53p 296.53p 289.64p 294.88p 1292538
04/02/2019 287.55p 295.18p 283.80p 291.89p 1453002
01/02/2019 280.36p 286.95p 277.07p 286.50p 1294428
31/01/2019 284.85p 291.74p 276.77p 279.91p 1426070
30/01/2019 280.81p 286.95p 278.71p 286.95p 1182260
29/01/2019 271.83p 280.21p 269.73p 279.46p 980487
28/01/2019 272.88p 274.67p 268.54p 270.78p 1041568
25/01/2019 282.01p 282.01p 274.22p 276.47p 584492
24/01/2019 272.73p 282.01p 271.95p 278.12p 1945524
23/01/2019 286.80p 286.80p 273.82p 275.12p 906390
22/01/2019 278.12p 290.54p 278.12p 281.86p 1339736
21/01/2019 278.42p 280.81p 274.52p 277.07p 893145
18/01/2019 274.22p 277.82p 272.58p 275.27p 938316
17/01/2019 263.45p 270.48p 263.07p 269.13p 732594
16/01/2019 265.99p 268.39p 261.65p 265.54p 682995
15/01/2019 257.46p 267.04p 253.72p 264.94p 1752341
14/01/2019 270.78p 273.18p 260.45p 264.34p 1211368
11/01/2019 270.03p 279.61p 269.85p 272.88p 1889472
10/01/2019 252.22p 264.49p 249.53p 262.70p 1533387
09/01/2019 243.99p 257.01p 240.54p 253.87p 1805624
08/01/2019 239.65p 245.04p 238.15p 238.75p 1947811
07/01/2019 240.25p 243.24p 235.61p 243.24p 1427037
04/01/2019 234.26p 236.95p 228.57p 235.90p 967742
03/01/2019 224.08p 234.71p 224.08p 229.02p 1095302
02/01/2019 224.98p 230.37p 217.16p 228.72p 1188759
31/12/2018 223.03p 227.11p 221.98p 224.53p 465045
28/12/2018 214.80p 222.43p 208.96p 220.94p 1020286
27/12/2018 217.04p 219.29p 206.57p 209.56p 1177616
24/12/2018 216.30p 218.39p 213.00p 213.75p 243415
21/12/2018 211.06p 217.73p 210.01p 216.30p 2117653
20/12/2018 225.43p 225.73p 210.76p 210.91p 1900498
19/12/2018 223.63p 231.56p 218.99p 229.02p 1121667
18/12/2018 221.53p 228.27p 216.74p 224.38p 1303126
17/12/2018 230.97p 231.11p 223.85p 223.93p 1108373
14/12/2018 233.06p 235.61p 227.07p 229.32p 2335873
13/12/2018 241.59p 241.59p 230.37p 231.71p 1086541
12/12/2018 237.70p 245.93p 229.44p 242.79p 2347625
11/12/2018 231.26p 236.50p 226.92p 235.76p 1380925
10/12/2018 244.74p 246.98p 230.52p 230.52p 4149979
07/12/2018 235.16p 252.22p 235.16p 251.02p 1877430
06/12/2018 252.37p 255.51p 235.46p 239.35p 2560952
05/12/2018 255.66p 257.91p 247.31p 254.91p 1837376
04/12/2018 266.74p 266.74p 257.91p 259.26p 1163643
03/12/2018 267.34p 275.72p 263.15p 263.15p 1597407
30/11/2018 261.95p 266.55p 259.85p 262.10p 1428355
29/11/2018 262.70p 267.19p 257.91p 263.00p 988628
28/11/2018 265.99p 265.99p 260.00p 262.70p 1051155
27/11/2018 256.41p 263.00p 252.97p 260.45p 1284428
26/11/2018 253.72p 259.56p 250.12p 256.26p 1716140
23/11/2018 267.19p 267.94p 247.28p 247.73p 996127
22/11/2018 269.88p 270.03p 262.85p 266.44p 510667
21/11/2018 259.56p 270.03p 256.71p 270.03p 1423516
20/11/2018 267.04p 272.13p 257.61p 257.61p 1563646
19/11/2018 278.42p 279.84p 268.09p 268.09p 1740927
16/11/2018 293.23p 297.87p 276.92p 276.92p 2033609
15/11/2018 280.66p 303.26p 280.66p 291.29p 1377387
14/11/2018 282.91p 286.50p 276.47p 280.21p 2082463
13/11/2018 289.79p 292.79p 280.06p 287.40p 1576602
12/11/2018 293.23p 299.22p 289.94p 291.44p 1777270
09/11/2018 302.37p 304.31p 282.61p 289.49p 1239192
08/11/2018 311.35p 312.84p 306.26p 308.35p 660625
07/11/2018 298.62p 311.35p 298.47p 311.35p 1278258
06/11/2018 304.76p 305.06p 299.22p 300.87p 733466
05/11/2018 302.07p 305.66p 295.93p 303.26p 554165
02/11/2018 300.27p 306.86p 298.62p 302.07p 1030379
01/11/2018 301.47p 303.28p 295.48p 297.87p 3120658
31/10/2018 292.34p 297.28p 290.09p 295.63p 1020965
30/10/2018 288.14p 294.28p 283.14p 286.50p 811041

*Close Price adjusted for both dividends and splits