Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/04/2013 548.34p 549.29p 538.82p 549.29p 1010026
29/04/2013 550.05p 552.14p 539.77p 547.01p 917663
26/04/2013 544.15p 553.48p 540.91p 550.05p 1156444
25/04/2013 542.44p 549.29p 540.34p 546.43p 957751
24/04/2013 535.59p 544.34p 535.01p 542.44p 749532
23/04/2013 531.59p 536.92p 527.97p 535.59p 784031
22/04/2013 543.96p 548.17p 529.88p 531.59p 738797
19/04/2013 541.30p 543.58p 538.25p 542.25p 661240
18/04/2013 539.20p 545.73p 536.35p 538.44p 927565
17/04/2013 549.67p 551.00p 535.78p 539.01p 868538
16/04/2013 548.91p 551.95p 540.53p 548.15p 946745
15/04/2013 558.43p 561.85p 547.20p 551.76p 1304026
12/04/2013 570.99p 589.26p 554.62p 558.81p 1970835
11/04/2013 559.38p 564.71p 552.14p 563.56p 1870786
10/04/2013 555.57p 566.04p 550.43p 558.23p 1886170
09/04/2013 542.63p 555.85p 536.73p 554.81p 1835893
08/04/2013 526.07p 540.15p 519.60p 536.73p 1916364
05/04/2013 526.07p 527.02p 515.79p 519.60p 1396822
04/04/2013 527.40p 535.21p 520.36p 523.40p 2069068
03/04/2013 517.69p 528.16p 514.62p 524.74p 1771088
02/04/2013 521.50p 528.92p 513.70p 515.60p 1377368
28/03/2013 522.07p 524.36p 514.84p 520.55p 1235792
27/03/2013 532.73p 533.49p 517.49p 523.40p 1736648
26/03/2013 535.40p 542.63p 530.45p 532.73p 1912464
25/03/2013 533.30p 541.68p 532.16p 533.87p 2462623
22/03/2013 539.39p 541.73p 522.83p 530.07p 1288500
21/03/2013 533.49p 537.68p 524.74p 534.44p 1120006
20/03/2013 533.11p 541.30p 529.88p 533.49p 1513494
19/03/2013 551.95p 555.38p 518.84p 529.88p 1553722
18/03/2013 548.53p 555.87p 544.91p 550.43p 883232
15/03/2013 553.67p 557.47p 550.62p 555.57p 1778730
14/03/2013 552.33p 554.81p 547.58p 550.62p 610750
13/03/2013 560.71p 565.28p 548.34p 551.76p 1511103
12/03/2013 553.10p 566.42p 553.10p 559.95p 1247982
11/03/2013 556.14p 562.42p 551.57p 555.95p 1073654
08/03/2013 546.24p 563.94p 546.24p 556.71p 1538747
07/03/2013 542.63p 546.82p 541.87p 544.91p 518568
06/03/2013 539.77p 546.09p 539.77p 542.44p 548293
05/03/2013 526.64p 539.58p 525.41p 539.39p 892827
04/03/2013 515.79p 525.31p 514.84p 524.74p 550134
01/03/2013 516.74p 519.80p 510.30p 516.74p 531120
28/02/2013 522.45p 523.79p 515.79p 517.12p 498019
27/02/2013 523.40p 524.55p 516.93p 519.79p 395404
26/02/2013 517.69p 527.21p 517.69p 521.88p 437292
25/02/2013 524.93p 530.14p 522.45p 527.21p 529489
22/02/2013 529.50p 534.44p 519.98p 523.21p 564463
21/02/2013 540.91p 543.96p 525.69p 527.02p 723057
20/02/2013 543.77p 547.96p 542.21p 543.96p 381361
19/02/2013 542.06p 543.77p 537.12p 543.20p 387471
18/02/2013 545.10p 546.78p 539.77p 540.72p 292195
15/02/2013 544.72p 547.96p 541.87p 546.24p 318964
14/02/2013 557.85p 558.24p 540.74p 542.63p 787261
13/02/2013 551.19p 560.14p 547.96p 558.23p 456968
12/02/2013 549.67p 552.33p 546.91p 550.62p 350839
11/02/2013 545.29p 551.95p 541.87p 550.05p 454830
08/02/2013 547.01p 549.10p 542.06p 544.72p 619536
07/02/2013 554.05p 559.00p 544.15p 545.48p 557297
06/02/2013 554.81p 559.76p 549.48p 552.91p 1006429
05/02/2013 544.72p 567.37p 544.72p 555.57p 596811
04/02/2013 553.48p 554.24p 543.45p 546.24p 491608
01/02/2013 547.58p 552.72p 544.72p 552.72p 930123
31/01/2013 547.77p 550.24p 543.39p 546.24p 834031
30/01/2013 544.72p 552.52p 542.25p 548.15p 884820
29/01/2013 544.15p 544.91p 538.44p 544.53p 875139
28/01/2013 555.19p 555.19p 549.29p 552.33p 519783
25/01/2013 560.71p 562.99p 553.67p 555.19p 609887
24/01/2013 554.05p 563.18p 551.95p 562.42p 755506
23/01/2013 545.29p 555.57p 540.53p 553.67p 1516956
22/01/2013 542.44p 549.10p 532.92p 543.77p 556107
21/01/2013 535.59p 541.58p 533.11p 540.53p 487074
18/01/2013 536.92p 540.91p 531.40p 534.44p 437302
17/01/2013 534.63p 538.06p 532.73p 535.40p 258853
16/01/2013 535.01p 535.40p 529.69p 535.01p 628323
15/01/2013 534.44p 538.44p 531.97p 533.87p 485516
14/01/2013 540.53p 540.53p 535.59p 536.35p 443698
11/01/2013 537.68p 540.34p 535.21p 538.06p 489129
10/01/2013 538.06p 538.10p 535.01p 536.92p 905023
09/01/2013 527.97p 545.86p 525.88p 537.30p 913952
08/01/2013 532.54p 537.87p 526.83p 526.83p 621362
07/01/2013 532.92p 543.77p 531.78p 533.11p 1312088
04/01/2013 527.02p 532.92p 526.26p 532.92p 872004
03/01/2013 513.89p 530.26p 513.13p 528.35p 1030200
02/01/2013 504.37p 513.37p 502.47p 513.32p 1439683
31/12/2012 496.00p 504.37p 495.43p 503.99p 155451
28/12/2012 504.37p 504.37p 495.43p 499.99p 470900
27/12/2012 499.61p 504.37p 498.85p 502.85p 436467
24/12/2012 501.71p 503.99p 497.90p 501.52p 74549
21/12/2012 497.90p 500.37p 492.57p 500.37p 905778
20/12/2012 506.66p 511.22p 496.19p 498.28p 906845
19/12/2012 502.28p 509.89p 502.28p 506.85p 923799
18/12/2012 502.66p 507.46p 499.23p 502.09p 1090792
17/12/2012 497.90p 500.07p 491.62p 492.95p 576017
14/12/2012 496.76p 502.24p 494.09p 497.90p 1109399
13/12/2012 499.80p 503.99p 495.43p 496.57p 571702
12/12/2012 499.23p 502.74p 496.95p 500.95p 772221
11/12/2012 510.27p 511.60p 498.85p 499.42p 1091155
10/12/2012 506.47p 511.98p 504.64p 510.46p 553277
07/12/2012 512.94p 516.36p 502.85p 506.28p 986061
06/12/2012 520.36p 521.12p 510.46p 512.37p 769340
05/12/2012 515.41p 523.59p 514.08p 518.65p 1110103
04/12/2012 506.28p 519.79p 506.28p 513.51p 1245942
03/12/2012 513.89p 516.36p 504.18p 506.08p 862701
30/11/2012 508.75p 516.55p 507.04p 511.41p 1036802
29/11/2012 501.52p 512.56p 501.33p 508.75p 647417
28/11/2012 495.81p 500.95p 495.24p 499.99p 668403
27/11/2012 501.71p 505.08p 495.81p 497.90p 817698
26/11/2012 503.61p 507.80p 498.28p 500.57p 669085
23/11/2012 508.94p 508.94p 503.80p 507.23p 532214
22/11/2012 506.47p 509.13p 504.56p 507.80p 644661
21/11/2012 504.75p 507.04p 503.04p 503.99p 588438
20/11/2012 506.47p 506.85p 497.14p 504.18p 581750
19/11/2012 496.38p 507.04p 493.33p 506.85p 782704
16/11/2012 501.90p 505.70p 492.76p 493.90p 1298465
15/11/2012 506.28p 507.80p 499.99p 501.71p 1047037
14/11/2012 521.88p 523.40p 509.70p 509.70p 898958
13/11/2012 523.59p 527.97p 519.76p 523.59p 767513
12/11/2012 531.97p 535.21p 527.78p 528.16p 672663
09/11/2012 531.97p 536.54p 529.50p 531.02p 458590
08/11/2012 540.53p 543.39p 531.97p 532.92p 680982
07/11/2012 550.62p 551.38p 536.16p 536.73p 592344
06/11/2012 549.48p 550.24p 544.72p 547.20p 848594
05/11/2012 547.01p 551.19p 544.34p 548.34p 788184
02/11/2012 538.82p 551.57p 523.41p 548.72p 893118
01/11/2012 533.30p 541.68p 533.30p 538.63p 941626
31/10/2012 530.07p 537.93p 529.11p 533.49p 748568
30/10/2012 529.69p 532.92p 529.11p 531.02p 428374
29/10/2012 530.07p 532.54p 525.69p 527.40p 779024
26/10/2012 522.45p 551.57p 522.16p 531.40p 696202
25/10/2012 533.11p 535.21p 524.36p 525.69p 939735
24/10/2012 533.87p 535.59p 529.88p 531.40p 894010
23/10/2012 535.59p 539.77p 528.73p 531.21p 943819
22/10/2012 545.29p 545.86p 531.97p 535.21p 1004390
19/10/2012 554.43p 558.04p 543.77p 547.58p 538168
18/10/2012 551.95p 557.66p 546.43p 555.76p 917405
17/10/2012 546.82p 558.43p 545.86p 552.72p 848877
16/10/2012 546.82p 548.91p 539.58p 543.96p 1046858
15/10/2012 541.87p 551.19p 540.92p 543.96p 841172
12/10/2012 550.62p 551.95p 542.44p 542.44p 556391
11/10/2012 533.11p 556.14p 529.88p 552.33p 1625690
10/10/2012 532.92p 537.49p 532.16p 534.06p 606557
09/10/2012 533.87p 538.44p 531.59p 533.87p 653604
08/10/2012 531.59p 537.11p 531.02p 533.30p 357316
05/10/2012 535.01p 537.68p 531.59p 535.21p 493738
04/10/2012 533.68p 537.11p 525.88p 532.35p 687939
03/10/2012 533.87p 535.97p 531.02p 531.97p 658411
02/10/2012 528.54p 540.99p 523.59p 535.01p 810805
01/10/2012 522.64p 534.63p 520.36p 531.21p 1028372
28/09/2012 528.54p 529.11p 519.98p 523.59p 1385030
27/09/2012 526.64p 529.30p 517.69p 520.93p 951890
26/09/2012 532.54p 536.83p 521.71p 525.88p 1506651
25/09/2012 544.34p 562.23p 521.43p 538.06p 1942392
24/09/2012 537.87p 556.14p 532.16p 542.44p 1989840
21/09/2012 547.01p 551.95p 527.85p 540.15p 1379624
20/09/2012 556.90p 559.19p 542.25p 545.86p 745046
19/09/2012 560.33p 563.56p 557.66p 559.76p 846187
18/09/2012 559.57p 561.47p 553.84p 559.76p 741998
17/09/2012 559.19p 566.04p 552.40p 565.28p 612335
14/09/2012 548.34p 562.42p 548.34p 561.66p 1558133
13/09/2012 546.43p 550.05p 537.87p 541.87p 471842
12/09/2012 543.77p 554.99p 541.49p 548.15p 720705
11/09/2012 549.29p 551.38p 539.58p 546.05p 314670
10/09/2012 551.38p 556.17p 549.48p 551.76p 618597
07/09/2012 548.91p 556.52p 548.53p 554.43p 644356
06/09/2012 546.05p 551.19p 540.91p 548.15p 1034755
05/09/2012 543.20p 549.10p 540.34p 543.20p 863392
04/09/2012 546.43p 561.47p 542.06p 543.20p 952933
03/09/2012 544.72p 551.57p 542.93p 549.10p 724765
31/08/2012 522.45p 549.27p 521.69p 546.24p 1462513
30/08/2012 538.06p 538.89p 519.79p 521.50p 886197
29/08/2012 538.25p 546.05p 535.97p 540.91p 843332
28/08/2012 542.63p 558.41p 526.55p 539.96p 1574230
24/08/2012 568.32p 568.51p 557.28p 563.94p 580738
23/08/2012 568.70p 571.75p 563.75p 568.70p 670964
22/08/2012 572.32p 572.32p 565.85p 566.80p 753015
21/08/2012 566.80p 572.70p 564.14p 571.37p 728745
20/08/2012 568.13p 568.32p 558.52p 561.28p 567663
17/08/2012 568.13p 571.18p 565.47p 569.65p 668371
16/08/2012 567.94p 569.84p 560.98p 567.37p 1039463
15/08/2012 566.04p 569.08p 554.84p 566.80p 812887
14/08/2012 575.17p 575.94p 564.14p 566.80p 1058283
13/08/2012 575.94p 576.70p 568.32p 572.32p 693407
10/08/2012 578.41p 579.93p 570.80p 578.22p 959157
09/08/2012 568.13p 580.50p 561.56p 580.50p 1935574
08/08/2012 585.83p 586.78p 556.90p 564.33p 1825794
07/08/2012 588.88p 589.07p 578.22p 588.88p 962567
06/08/2012 574.98p 581.26p 573.27p 576.70p 849414
03/08/2012 567.56p 574.79p 565.28p 574.03p 1122623
02/08/2012 561.28p 576.51p 558.67p 566.42p 1613990
01/08/2012 546.24p 561.28p 543.20p 560.52p 1834962
31/07/2012 557.85p 559.76p 539.58p 546.05p 1598662
30/07/2012 527.02p 558.43p 527.02p 555.38p 1778847
27/07/2012 523.98p 526.64p 511.98p 523.40p 1258007
26/07/2012 514.65p 524.17p 508.75p 522.64p 512530
25/07/2012 512.75p 519.22p 511.22p 511.98p 938619
24/07/2012 529.11p 534.44p 513.89p 514.46p 931491
23/07/2012 533.11p 536.92p 521.50p 527.21p 726858
20/07/2012 542.63p 545.48p 529.50p 535.97p 1156457
19/07/2012 523.40p 544.53p 523.40p 542.06p 1108938
18/07/2012 525.31p 531.02p 519.81p 523.40p 913880
17/07/2012 525.88p 531.40p 520.36p 522.64p 1235271

*Close Price adjusted for both dividends and splits