Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/12/2010 1,161.23p 1,174.05p 1,150.36p 1,156.77p 2258457
08/12/2010 1,141.72p 1,160.54p 1,135.31p 1,153.43p 3308195
07/12/2010 1,142.84p 1,157.33p 1,138.38p 1,148.41p 2213862
06/12/2010 1,109.94p 1,147.10p 1,109.39p 1,137.26p 2522340
03/12/2010 1,095.45p 1,112.17p 1,093.22p 1,108.83p 1753124
02/12/2010 1,103.81p 1,109.39p 1,090.99p 1,105.48p 1365081
01/12/2010 1,085.42p 1,103.53p 1,082.07p 1,101.02p 1927755
30/11/2010 1,057.82p 1,088.76p 1,054.75p 1,077.33p 3083076
29/11/2010 1,106.88p 1,108.83p 1,052.52p 1,052.52p 1851898
26/11/2010 1,095.17p 1,110.50p 1,077.89p 1,101.02p 2781239
25/11/2010 1,073.43p 1,098.24p 1,066.74p 1,097.40p 2687659
24/11/2010 1,031.62p 1,063.39p 1,019.08p 1,060.61p 3527494
23/11/2010 1,022.70p 1,034.13p 1,015.17p 1,025.49p 2473320
22/11/2010 1,051.69p 1,056.15p 1,009.04p 1,027.99p 2688157
19/11/2010 1,048.06p 1,056.15p 1,030.22p 1,039.98p 1850673
18/11/2010 1,027.44p 1,056.43p 1,012.39p 1,041.65p 4091861
17/11/2010 1,028.27p 1,029.11p 1,005.97p 1,020.19p 2935429
16/11/2010 1,051.69p 1,057.82p 1,033.01p 1,033.29p 2317872
15/11/2010 1,045.56p 1,070.59p 1,045.28p 1,056.43p 1333830
12/11/2010 1,053.92p 1,067.02p 1,042.49p 1,050.57p 1625654
11/11/2010 1,063.12p 1,067.85p 1,051.69p 1,061.44p 1753488
10/11/2010 1,071.76p 1,078.73p 1,057.82p 1,057.82p 2487129
09/11/2010 1,073.15p 1,082.63p 1,064.51p 1,076.77p 2768211
08/11/2010 1,079.28p 1,080.12p 1,062.00p 1,067.58p 1938292
05/11/2010 1,081.23p 1,085.69p 1,071.48p 1,074.54p 1670103
04/11/2010 1,074.27p 1,086.25p 1,067.58p 1,078.73p 1746730
03/11/2010 1,082.07p 1,089.03p 1,058.10p 1,062.00p 2847546
02/11/2010 1,070.08p 1,079.56p 1,065.07p 1,076.77p 2398864
01/11/2010 1,089.32p 1,089.32p 1,071.48p 1,073.71p 1430506
29/10/2010 1,077.61p 1,096.56p 1,069.25p 1,075.66p 2435213
28/10/2010 1,066.74p 1,081.79p 1,051.97p 1,079.28p 2373948
27/10/2010 1,073.15p 1,075.94p 1,048.62p 1,057.26p 3225808
26/10/2010 1,101.30p 1,106.60p 1,048.62p 1,066.18p 7584286
25/10/2010 1,169.87p 1,171.27p 1,138.38p 1,148.41p 2065988
22/10/2010 1,160.12p 1,182.97p 1,149.80p 1,164.02p 1522820
21/10/2010 1,176.56p 1,185.76p 1,166.53p 1,170.71p 1816931
20/10/2010 1,192.17p 1,197.19p 1,176.28p 1,183.25p 1703328
19/10/2010 1,198.31p 1,208.06p 1,196.63p 1,198.31p 1546240
18/10/2010 1,186.04p 1,215.31p 1,186.04p 1,202.49p 1173990
15/10/2010 1,230.36p 1,230.36p 1,193.29p 1,195.80p 1166995
14/10/2010 1,233.15p 1,235.38p 1,219.49p 1,227.57p 1534866
13/10/2010 1,210.29p 1,235.38p 1,202.49p 1,228.69p 1832793
12/10/2010 1,226.46p 1,228.13p 1,195.80p 1,196.63p 1743525
11/10/2010 1,217.82p 1,233.71p 1,208.90p 1,229.80p 1569692
08/10/2010 1,210.57p 1,217.23p 1,191.62p 1,204.16p 2411526
07/10/2010 1,256.84p 1,262.69p 1,204.99p 1,208.34p 1872057
06/10/2010 1,247.92p 1,270.50p 1,239.28p 1,260.74p 1377531
05/10/2010 1,253.22p 1,259.63p 1,236.77p 1,240.39p 2129872
04/10/2010 1,274.40p 1,277.47p 1,232.31p 1,252.38p 2239091
01/10/2010 1,265.76p 1,292.80p 1,254.33p 1,274.12p 2117046
30/09/2010 1,276.35p 1,294.75p 1,261.86p 1,264.37p 1642850
29/09/2010 1,284.16p 1,292.52p 1,272.45p 1,276.91p 1446351
28/09/2010 1,294.75p 1,294.75p 1,266.04p 1,282.48p 1881344
27/09/2010 1,289.73p 1,302.28p 1,276.63p 1,294.19p 1934386
24/09/2010 1,244.30p 1,286.11p 1,244.30p 1,281.93p 2480880
23/09/2010 1,251.54p 1,253.22p 1,226.74p 1,247.08p 2384712
22/09/2010 1,226.46p 1,253.50p 1,207.78p 1,240.39p 3406194
21/09/2010 1,204.16p 1,238.01p 1,201.37p 1,216.70p 4117028
20/09/2010 1,197.19p 1,203.04p 1,178.24p 1,189.66p 1251430
17/09/2010 1,218.93p 1,220.88p 1,186.04p 1,194.12p 2126003
16/09/2010 1,215.87p 1,220.88p 1,200.54p 1,207.50p 1216295
15/09/2010 1,225.90p 1,236.21p 1,206.95p 1,208.62p 1283209
14/09/2010 1,230.08p 1,240.95p 1,223.39p 1,227.29p 1254948
13/09/2010 1,229.25p 1,229.25p 1,201.65p 1,221.16p 1444674
10/09/2010 1,239.28p 1,239.28p 1,196.63p 1,212.24p 2263496
09/09/2010 1,248.20p 1,250.71p 1,226.46p 1,240.12p 2194667
08/09/2010 1,244.85p 1,265.99p 1,244.85p 1,254.33p 1702331
07/09/2010 1,272.45p 1,276.63p 1,244.85p 1,251.54p 1662312
06/09/2010 1,289.17p 1,290.85p 1,273.29p 1,273.29p 715123
03/09/2010 1,279.98p 1,286.39p 1,262.14p 1,282.76p 1766644
02/09/2010 1,317.05p 1,317.05p 1,257.40p 1,269.94p 2816421
01/09/2010 1,313.70p 1,322.90p 1,295.03p 1,316.49p 1584709
31/08/2010 1,286.94p 1,306.74p 1,273.84p 1,302.83p 2761295
27/08/2010 1,277.19p 1,301.00p 1,271.61p 1,296.98p 1928574
26/08/2010 1,261.30p 1,295.49p 1,258.23p 1,289.17p 1567131
25/08/2010 1,267.99p 1,271.89p 1,229.25p 1,252.66p 2466446
24/08/2010 1,246.25p 1,300.88p 1,227.57p 1,241.79p 5804245
23/08/2010 1,298.65p 1,318.27p 1,269.80p 1,294.47p 2028276
20/08/2010 1,284.99p 1,307.29p 1,281.65p 1,282.48p 2902978
19/08/2010 1,348.55p 1,348.82p 1,273.29p 1,280.25p 3519397
18/08/2010 1,355.79p 1,356.07p 1,337.12p 1,337.12p 3767081
17/08/2010 1,372.24p 1,381.44p 1,341.86p 1,355.79p 5026021
16/08/2010 1,364.16p 1,387.01p 1,322.34p 1,374.75p 6607684
13/08/2010 1,262.69p 1,313.15p 1,262.14p 1,305.34p 4498796
12/08/2010 1,271.06p 1,293.36p 1,242.90p 1,262.14p 5656297
11/08/2010 1,274.96p 1,288.62p 1,239.28p 1,239.84p 2171685
10/08/2010 1,310.08p 1,346.04p 1,273.84p 1,282.21p 5987734
09/08/2010 1,308.97p 1,327.64p 1,276.91p 1,284.99p 2691899
06/08/2010 1,303.11p 1,318.44p 1,279.14p 1,283.32p 2154937
05/08/2010 1,327.92p 1,327.92p 1,288.06p 1,294.47p 2553451
04/08/2010 1,333.77p 1,333.77p 1,310.64p 1,322.07p 1909552
03/08/2010 1,339.35p 1,343.81p 1,313.42p 1,329.87p 1400021
02/08/2010 1,305.06p 1,344.09p 1,297.26p 1,343.53p 1255451
30/07/2010 1,309.24p 1,319.56p 1,286.11p 1,301.16p 1372072
29/07/2010 1,313.70p 1,327.08p 1,306.29p 1,306.74p 1270208
28/07/2010 1,301.72p 1,319.56p 1,282.21p 1,307.01p 1341316
27/07/2010 1,319.00p 1,332.94p 1,307.29p 1,313.42p 2370660
26/07/2010 1,336.56p 1,336.56p 1,297.82p 1,312.87p 1925760
23/07/2010 1,322.34p 1,352.73p 1,308.13p 1,318.72p 2441922
22/07/2010 1,250.71p 1,317.61p 1,246.53p 1,316.49p 2043746
21/07/2010 1,253.77p 1,276.63p 1,253.50p 1,260.46p 1230081
20/07/2010 1,247.36p 1,253.77p 1,223.95p 1,234.82p 1246992
19/07/2010 1,252.66p 1,271.06p 1,237.61p 1,242.90p 1554989
16/07/2010 1,281.37p 1,282.76p 1,252.38p 1,252.66p 1651375
15/07/2010 1,257.40p 1,274.68p 1,257.12p 1,272.45p 1881448
14/07/2010 1,323.74p 1,335.72p 1,255.17p 1,265.48p 1586543
13/07/2010 1,274.12p 1,329.31p 1,274.12p 1,310.92p 1254192
12/07/2010 1,258.51p 1,291.32p 1,253.77p 1,280.25p 986771
09/07/2010 1,274.96p 1,280.81p 1,254.33p 1,256.00p 1628392
08/07/2010 1,247.92p 1,283.60p 1,246.25p 1,264.92p 1171022
07/07/2010 1,198.31p 1,231.20p 1,186.88p 1,230.36p 884198
06/07/2010 1,160.40p 1,212.52p 1,160.40p 1,209.45p 1364074
05/07/2010 1,183.81p 1,187.16p 1,160.68p 1,160.68p 821071
02/07/2010 1,128.90p 1,189.39p 1,124.16p 1,176.56p 1618057
01/07/2010 1,137.82p 1,150.36p 1,117.75p 1,118.59p 2004735
30/06/2010 1,137.82p 1,165.13p 1,132.24p 1,156.49p 2112953
29/06/2010 1,184.09p 1,189.11p 1,137.82p 1,137.82p 2162613
28/06/2010 1,184.09p 1,204.99p 1,183.53p 1,199.98p 1021243
25/06/2010 1,184.37p 1,185.48p 1,172.66p 1,177.40p 1283493
24/06/2010 1,220.88p 1,220.88p 1,172.94p 1,179.63p 2179296
23/06/2010 1,202.21p 1,226.87p 1,196.08p 1,207.78p 1734183
22/06/2010 1,228.13p 1,229.80p 1,190.22p 1,206.95p 1672122
21/06/2010 1,232.03p 1,250.43p 1,222.28p 1,240.12p 1994065
18/06/2010 1,188.55p 1,218.10p 1,182.70p 1,214.19p 3489757
17/06/2010 1,191.06p 1,198.31p 1,179.07p 1,183.25p 1672529
16/06/2010 1,199.98p 1,221.44p 1,180.74p 1,190.22p 2976704
15/06/2010 1,174.89p 1,204.72p 1,172.10p 1,187.16p 1290144
14/06/2010 1,186.32p 1,191.62p 1,164.86p 1,190.50p 1476638
11/06/2010 1,148.13p 1,169.59p 1,140.05p 1,168.48p 2270278
10/06/2010 1,104.09p 1,139.77p 1,104.09p 1,136.98p 1416238
09/06/2010 1,091.83p 1,109.67p 1,082.35p 1,109.67p 1542040
08/06/2010 1,097.12p 1,101.30p 1,076.50p 1,086.25p 1624359
07/06/2010 1,093.78p 1,110.50p 1,078.17p 1,095.17p 1084483
04/06/2010 1,144.23p 1,149.25p 1,100.19p 1,105.48p 2627814
03/06/2010 1,138.65p 1,145.07p 1,126.67p 1,138.38p 1648083
02/06/2010 1,115.24p 1,128.90p 1,095.73p 1,108.83p 2658816
01/06/2010 1,123.05p 1,137.26p 1,091.83p 1,128.90p 2343884
28/05/2010 1,121.93p 1,138.93p 1,107.71p 1,123.05p 2853778
27/05/2010 1,097.12p 1,114.68p 1,088.48p 1,106.32p 3737935
26/05/2010 1,038.03p 1,102.42p 1,030.22p 1,091.55p 3376933
25/05/2010 1,018.52p 1,028.83p 1,005.42p 1,021.86p 3162016
24/05/2010 1,078.17p 1,084.58p 1,032.45p 1,050.57p 2612775
21/05/2010 1,062.84p 1,090.43p 1,042.21p 1,075.66p 4380394
20/05/2010 1,084.86p 1,106.04p 1,039.42p 1,064.79p 3670337
19/05/2010 1,089.60p 1,100.75p 1,066.74p 1,068.41p 2598742
18/05/2010 1,115.80p 1,119.70p 1,090.15p 1,110.78p 1823855
17/05/2010 1,081.23p 1,115.24p 1,067.85p 1,102.14p 1829446
14/05/2010 1,132.52p 1,142.00p 1,084.86p 1,086.81p 3475583
13/05/2010 1,123.32p 1,174.33p 1,120.26p 1,143.67p 3037110
12/05/2010 1,092.38p 1,126.39p 1,087.65p 1,124.16p 2362930
11/05/2010 1,103.25p 1,108.83p 1,086.25p 1,101.30p 2178414
10/05/2010 1,089.60p 1,132.52p 1,082.63p 1,118.86p 3852032
07/05/2010 1,040.54p 1,088.20p 1,026.88p 1,049.74p 2557965
06/05/2010 1,069.53p 1,118.32p 1,061.72p 1,084.02p 3292428
05/05/2010 1,088.48p 1,101.86p 1,058.38p 1,070.92p 2737055
04/05/2010 1,133.64p 1,143.95p 1,091.27p 1,091.83p 2224946
30/04/2010 1,142.84p 1,152.87p 1,111.90p 1,118.59p 2149768
29/04/2010 1,105.21p 1,141.05p 1,090.43p 1,130.57p 2161937
28/04/2010 1,099.63p 1,111.90p 1,090.44p 1,099.63p 3197193
27/04/2010 1,150.64p 1,151.20p 1,101.86p 1,101.86p 2386085
26/04/2010 1,157.89p 1,174.33p 1,147.85p 1,151.76p 1403896
23/04/2010 1,128.62p 1,149.25p 1,122.77p 1,147.57p 1320059
22/04/2010 1,153.43p 1,168.76p 1,121.93p 1,122.49p 1644952
21/04/2010 1,167.64p 1,181.30p 1,151.76p 1,154.54p 1327624
20/04/2010 1,135.59p 1,172.10p 1,128.34p 1,169.32p 1927357
19/04/2010 1,146.46p 1,146.46p 1,133.36p 1,133.36p 1458280
16/04/2010 1,176.56p 1,179.91p 1,144.23p 1,145.90p 1826558
15/04/2010 1,166.81p 1,185.99p 1,165.41p 1,184.09p 1521047
14/04/2010 1,172.38p 1,174.61p 1,155.94p 1,160.68p 1696236
13/04/2010 1,183.25p 1,189.39p 1,166.25p 1,169.59p 1388710
12/04/2010 1,201.37p 1,203.04p 1,176.28p 1,186.88p 1187921
09/04/2010 1,192.45p 1,211.68p 1,190.78p 1,198.03p 1177363
08/04/2010 1,187.99p 1,189.20p 1,165.13p 1,181.02p 1576840
07/04/2010 1,221.16p 1,223.39p 1,188.27p 1,190.22p 1924777
06/04/2010 1,208.62p 1,231.24p 1,208.62p 1,226.74p 1619970
01/04/2010 1,164.30p 1,210.57p 1,160.40p 1,208.34p 1450843
31/03/2010 1,167.09p 1,177.96p 1,157.33p 1,162.35p 2344858
30/03/2010 1,194.40p 1,197.19p 1,160.68p 1,164.58p 2279821
29/03/2010 1,215.59p 1,230.64p 1,187.71p 1,189.66p 2977466
26/03/2010 1,187.43p 1,218.65p 1,182.70p 1,209.45p 2983684
25/03/2010 1,151.20p 1,191.34p 1,151.20p 1,189.39p 3955971
24/03/2010 1,115.24p 1,154.26p 1,115.24p 1,147.85p 4829838
23/03/2010 1,131.96p 1,184.93p 1,119.98p 1,139.77p 6421938
22/03/2010 1,065.07p 1,077.03p 1,027.44p 1,055.87p 2850136
19/03/2010 1,099.07p 1,106.32p 1,065.35p 1,070.36p 3245564
18/03/2010 1,073.15p 1,106.04p 1,073.15p 1,098.52p 2133378
17/03/2010 1,064.51p 1,087.37p 1,061.66p 1,082.63p 1438053
16/03/2010 1,042.77p 1,061.16p 1,041.37p 1,060.61p 1345454
15/03/2010 1,054.75p 1,057.26p 1,039.14p 1,040.54p 1596790
12/03/2010 1,043.05p 1,059.21p 1,038.59p 1,054.75p 1914229
11/03/2010 1,033.29p 1,046.11p 1,029.11p 1,043.60p 1334558
10/03/2010 1,021.30p 1,036.36p 1,016.29p 1,035.24p 1407840
09/03/2010 1,023.26p 1,029.39p 1,012.39p 1,024.37p 1583907
08/03/2010 1,027.16p 1,033.29p 1,014.89p 1,019.35p 1728707
05/03/2010 1,009.04p 1,030.22p 1,009.04p 1,020.19p 2819489
04/03/2010 995.94p 1,005.70p 986.74p 998.73p 1982335
03/03/2010 973.92p 986.74p 962.77p 986.18p 1608900
02/03/2010 962.77p 983.68p 961.38p 981.72p 1274923
01/03/2010 947.16p 965.00p 940.19p 964.44p 1549006
26/02/2010 927.93p 936.09p 921.52p 932.11p 1806169

*Close Price adjusted for both dividends and splits