Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/10/2018 296.23p 299.22p 288.00p 290.84p 717283
26/10/2018 293.08p 296.23p 281.11p 293.68p 1233194
25/10/2018 277.52p 294.88p 271.68p 294.58p 1336106
24/10/2018 280.36p 287.85p 268.24p 279.16p 1506665
23/10/2018 296.38p 297.28p 276.77p 276.77p 2031486
22/10/2018 315.24p 318.53p 298.77p 299.37p 2018863
19/10/2018 320.03p 322.42p 316.14p 320.63p 1089708
18/10/2018 317.33p 324.52p 316.44p 320.33p 740560
17/10/2018 326.02p 326.31p 315.40p 316.44p 1010619
16/10/2018 324.22p 327.21p 317.63p 323.02p 907996
15/10/2018 322.72p 326.93p 321.23p 323.02p 716147
12/10/2018 326.61p 326.61p 320.63p 322.12p 1044573
11/10/2018 337.39p 338.89p 322.12p 322.12p 1807094
10/10/2018 348.47p 356.25p 342.48p 342.48p 1885619
09/10/2018 338.29p 349.67p 338.29p 349.67p 1697855
08/10/2018 342.78p 344.58p 335.60p 337.09p 689717
05/10/2018 348.47p 348.47p 343.08p 343.98p 903228
04/10/2018 341.58p 349.07p 339.19p 346.97p 1663470
03/10/2018 344.88p 345.77p 337.39p 338.89p 736569
02/10/2018 346.37p 350.26p 340.98p 340.98p 1766096
01/10/2018 347.87p 354.76p 342.48p 345.77p 1184381
28/09/2018 341.88p 348.47p 335.89p 348.17p 1028008
27/09/2018 340.98p 346.67p 339.19p 342.78p 921048
26/09/2018 344.58p 347.57p 336.49p 338.59p 1376718
25/09/2018 339.79p 350.86p 338.66p 348.17p 1123241
24/09/2018 332.60p 342.78p 329.49p 339.79p 1136677
21/09/2018 333.20p 335.60p 328.68p 330.81p 1287027
20/09/2018 327.21p 336.79p 324.52p 334.10p 1495501
19/09/2018 325.12p 329.31p 321.52p 321.82p 1492686
18/09/2018 319.73p 330.30p 317.03p 323.02p 1366451
17/09/2018 317.93p 324.82p 315.24p 321.52p 1111038
14/09/2018 318.23p 319.73p 311.61p 316.44p 1800478
13/09/2018 331.70p 333.32p 317.03p 317.63p 1708038
12/09/2018 335.89p 338.59p 323.32p 334.10p 2196998
11/09/2018 342.18p 344.28p 320.33p 338.29p 2934916
10/09/2018 344.28p 349.37p 342.78p 347.57p 851139
07/09/2018 350.26p 350.26p 334.10p 344.28p 1075534
06/09/2018 350.86p 354.76p 343.08p 347.57p 886942
05/09/2018 364.93p 365.20p 347.57p 349.97p 632494
04/09/2018 366.43p 368.23p 361.94p 362.24p 436998
03/09/2018 358.65p 365.23p 358.65p 364.63p 545653
31/08/2018 362.24p 368.83p 353.86p 357.75p 939434
30/08/2018 366.73p 366.73p 358.65p 360.74p 1207322
29/08/2018 367.03p 370.62p 361.64p 363.14p 645458
28/08/2018 367.93p 369.58p 363.74p 364.63p 887974
24/08/2018 358.35p 365.23p 357.15p 365.23p 700564
23/08/2018 361.64p 370.32p 358.65p 360.44p 777798
22/08/2018 345.47p 361.34p 344.31p 360.14p 813627
21/08/2018 344.28p 348.17p 340.98p 348.17p 767274
20/08/2018 335.60p 350.50p 334.19p 342.18p 644360
17/08/2018 342.18p 342.18p 333.50p 337.09p 457918
16/08/2018 345.77p 347.57p 337.39p 339.49p 735295
15/08/2018 353.26p 353.86p 340.39p 341.88p 809082
14/08/2018 371.82p 376.61p 347.27p 348.47p 1891454
13/08/2018 368.83p 376.01p 368.53p 373.02p 662257
10/08/2018 370.62p 373.32p 366.97p 370.62p 456576
09/08/2018 374.21p 374.81p 368.23p 369.72p 503687
08/08/2018 378.41p 378.41p 372.12p 372.12p 575659
07/08/2018 375.71p 379.90p 373.32p 374.21p 640362
06/08/2018 366.13p 374.81p 362.84p 373.32p 960711
03/08/2018 366.43p 369.72p 362.24p 364.63p 449416
02/08/2018 362.54p 366.73p 358.65p 361.64p 542328
01/08/2018 363.74p 364.34p 358.35p 362.84p 788686
31/07/2018 363.74p 371.52p 363.74p 365.53p 842355
30/07/2018 358.95p 367.33p 358.35p 363.74p 577849
27/07/2018 359.25p 364.93p 353.86p 363.44p 413707
26/07/2018 359.25p 361.34p 354.16p 361.34p 868483
25/07/2018 355.65p 360.44p 351.16p 359.25p 1124925
24/07/2018 343.68p 355.65p 338.59p 355.05p 1012853
23/07/2018 340.68p 354.16p 338.59p 344.88p 1404679
20/07/2018 335.30p 347.27p 330.51p 340.68p 1077220
19/07/2018 340.98p 341.58p 331.10p 335.30p 1089299
18/07/2018 341.58p 344.95p 334.10p 337.69p 653258
17/07/2018 344.58p 349.37p 336.19p 340.09p 1077826
16/07/2018 359.84p 368.83p 344.58p 345.18p 820640
13/07/2018 365.83p 365.83p 360.14p 360.44p 541037
12/07/2018 354.16p 366.73p 354.04p 362.84p 744990
11/07/2018 365.23p 365.23p 352.96p 358.35p 803537
10/07/2018 356.25p 369.42p 355.95p 369.42p 981239
09/07/2018 340.68p 359.25p 339.19p 356.25p 1622488
06/07/2018 346.97p 348.77p 337.09p 347.87p 1609714
05/07/2018 357.45p 362.84p 346.97p 347.57p 866754
04/07/2018 367.63p 367.93p 354.76p 357.75p 1205389
03/07/2018 371.82p 377.81p 364.63p 366.43p 4131184
02/07/2018 374.51p 379.00p 367.63p 367.63p 1194906
29/06/2018 381.70p 387.09p 373.91p 374.21p 1147240
28/06/2018 384.69p 389.78p 378.11p 381.40p 922832
27/06/2018 379.30p 390.83p 374.21p 387.39p 1620229
26/06/2018 365.83p 387.01p 365.83p 375.11p 2204060
25/06/2018 342.78p 358.35p 341.28p 356.55p 1401242
22/06/2018 332.00p 342.78p 331.70p 342.48p 1238027
21/06/2018 333.80p 340.09p 332.00p 333.50p 1137324
20/06/2018 335.30p 338.59p 329.73p 332.30p 804596
19/06/2018 329.91p 336.49p 328.71p 332.00p 848194
18/06/2018 330.81p 335.03p 324.22p 332.90p 1010740
15/06/2018 343.08p 344.88p 331.40p 331.40p 1515114
14/06/2018 339.19p 344.88p 336.91p 342.48p 1039863
13/06/2018 344.28p 348.77p 339.49p 340.39p 911298
12/06/2018 356.25p 357.31p 345.77p 345.77p 809976
11/06/2018 351.16p 357.45p 347.87p 355.05p 604478
08/06/2018 355.65p 359.55p 349.67p 349.67p 715659
07/06/2018 354.16p 362.07p 349.41p 359.55p 950518
06/06/2018 354.46p 360.74p 351.46p 352.66p 1060623
05/06/2018 349.67p 363.14p 348.17p 352.06p 1593811
04/06/2018 357.45p 357.45p 347.57p 350.26p 862624
01/06/2018 344.58p 359.33p 344.58p 356.25p 822510
31/05/2018 354.16p 358.65p 339.19p 345.47p 1567935
30/05/2018 335.00p 355.16p 332.00p 353.26p 1573476
29/05/2018 332.00p 340.68p 315.84p 337.39p 2493990
25/05/2018 356.25p 356.25p 331.10p 335.60p 1957139
24/05/2018 372.72p 380.20p 352.66p 355.05p 1526037
23/05/2018 392.18p 392.18p 371.22p 371.22p 1957572
22/05/2018 402.65p 405.59p 391.88p 394.87p 1257656
21/05/2018 399.06p 404.45p 396.07p 400.56p 947566
18/05/2018 392.78p 396.37p 387.39p 395.47p 1058585
17/05/2018 381.70p 400.60p 381.70p 391.28p 1834715
16/05/2018 375.71p 386.79p 371.52p 376.31p 1773312
15/05/2018 360.74p 381.10p 360.74p 370.62p 1458646
14/05/2018 360.44p 361.58p 355.35p 359.84p 727931
11/05/2018 356.55p 360.74p 352.36p 360.14p 662172
10/05/2018 356.85p 359.25p 352.06p 355.35p 527095
09/05/2018 348.77p 363.14p 348.77p 355.65p 1429311
08/05/2018 351.46p 351.46p 343.08p 346.07p 1248426
04/05/2018 343.68p 348.17p 340.09p 346.37p 2580756
03/05/2018 344.88p 347.27p 340.51p 341.88p 589124
02/05/2018 341.58p 349.07p 328.90p 343.98p 1485917
01/05/2018 340.09p 345.47p 338.59p 339.79p 395875
30/04/2018 346.07p 347.57p 336.85p 339.19p 1021547
27/04/2018 344.28p 349.67p 339.01p 347.27p 782463
26/04/2018 338.59p 344.88p 335.89p 342.78p 800736
25/04/2018 338.59p 340.98p 333.50p 338.89p 2256035
24/04/2018 341.88p 344.88p 338.59p 340.68p 1113279
23/04/2018 334.40p 343.98p 332.30p 339.19p 904722
20/04/2018 333.50p 339.19p 328.59p 332.30p 898609
19/04/2018 322.72p 335.89p 316.14p 333.20p 935960
18/04/2018 312.84p 323.62p 312.84p 321.23p 1331615
17/04/2018 328.11p 329.31p 311.05p 311.35p 1394034
16/04/2018 321.23p 330.21p 321.23p 327.81p 1212500
13/04/2018 329.61p 329.61p 319.58p 321.82p 1390148
12/04/2018 335.89p 339.49p 329.31p 330.21p 944792
11/04/2018 324.52p 339.19p 324.52p 336.79p 1057383
10/04/2018 322.12p 326.31p 319.13p 325.72p 926542
09/04/2018 323.02p 323.02p 313.44p 318.53p 948157
06/04/2018 321.82p 326.91p 318.53p 321.23p 771116
05/04/2018 316.44p 324.22p 313.80p 323.62p 959534
04/04/2018 305.06p 314.04p 305.06p 312.24p 846875
03/04/2018 306.86p 308.05p 301.77p 305.36p 755373
29/03/2018 311.35p 311.95p 305.66p 308.35p 1116966
28/03/2018 311.65p 314.34p 308.65p 310.45p 1364956
27/03/2018 314.34p 316.73p 311.35p 315.84p 2401293
26/03/2018 307.45p 313.74p 306.56p 308.35p 854332
23/03/2018 308.65p 308.65p 302.07p 305.96p 1153588
22/03/2018 315.24p 320.03p 310.45p 311.95p 708486
21/03/2018 308.65p 318.23p 306.05p 316.73p 935064
20/03/2018 309.55p 310.45p 301.47p 308.35p 918804
19/03/2018 305.96p 307.45p 299.81p 307.16p 950471
16/03/2018 302.66p 309.25p 292.34p 306.86p 2179083
15/03/2018 301.47p 303.26p 294.58p 297.87p 1466236
14/03/2018 287.10p 308.65p 287.10p 301.47p 1827588
13/03/2018 319.43p 323.02p 289.04p 289.79p 1542115
12/03/2018 305.36p 317.95p 302.45p 315.54p 1240290
09/03/2018 293.23p 296.23p 291.59p 293.98p 498816
08/03/2018 289.64p 294.28p 286.05p 293.68p 721802
07/03/2018 294.88p 296.38p 289.34p 290.99p 898840
06/03/2018 288.89p 298.17p 288.44p 294.88p 1009915
05/03/2018 276.02p 287.70p 276.02p 286.35p 677791
02/03/2018 278.12p 279.43p 272.13p 274.52p 659345
01/03/2018 279.01p 281.11p 274.07p 279.16p 592884
28/02/2018 285.60p 285.90p 280.21p 280.21p 649236
27/02/2018 289.64p 290.09p 285.60p 287.10p 518601
26/02/2018 290.09p 293.01p 283.95p 286.80p 465022
23/02/2018 284.10p 290.11p 284.10p 287.55p 559739
22/02/2018 278.42p 285.45p 277.22p 284.70p 1533009
21/02/2018 281.26p 282.16p 278.71p 279.61p 612248
20/02/2018 282.76p 283.65p 280.66p 281.86p 812107
19/02/2018 275.57p 287.40p 274.81p 282.01p 762937
16/02/2018 275.87p 278.48p 272.58p 274.67p 643861
15/02/2018 277.52p 285.18p 272.73p 273.92p 917760
14/02/2018 279.01p 279.46p 268.84p 275.12p 967245
13/02/2018 283.21p 283.65p 274.67p 277.67p 1075914
12/02/2018 284.85p 287.74p 281.32p 282.91p 1101988
09/02/2018 284.85p 285.75p 277.67p 281.56p 1071033
08/02/2018 289.34p 292.19p 285.00p 285.90p 992977
07/02/2018 291.59p 295.48p 287.10p 290.09p 1297084
06/02/2018 278.42p 295.18p 278.12p 288.44p 1277770
05/02/2018 297.58p 298.94p 291.14p 292.19p 862214
02/02/2018 313.74p 315.24p 298.02p 301.17p 914557
01/02/2018 310.75p 315.84p 308.08p 311.65p 697976
31/01/2018 320.93p 323.32p 306.86p 309.55p 969928
30/01/2018 329.31p 330.36p 317.93p 320.33p 1534391
29/01/2018 328.11p 337.99p 327.81p 330.51p 1166020
26/01/2018 318.23p 329.91p 316.44p 324.82p 1191055
25/01/2018 314.34p 318.83p 312.39p 318.23p 1242155
24/01/2018 316.14p 318.83p 312.54p 314.94p 905638
23/01/2018 324.22p 328.11p 314.64p 315.54p 1332957
22/01/2018 317.03p 324.82p 317.03p 323.32p 1038535
19/01/2018 320.93p 322.24p 314.34p 317.03p 973356
18/01/2018 326.61p 328.11p 318.83p 322.72p 797375
17/01/2018 337.99p 341.58p 325.42p 325.42p 1216348
16/01/2018 353.56p 354.46p 343.08p 343.98p 734385

*Close Price adjusted for both dividends and splits