Capricorn Energy (CNE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/02/2010 937.96p 950.50p 915.66p 917.89p 1695303
24/02/2010 936.01p 951.06p 933.78p 945.49p 2794825
23/02/2010 969.18p 969.46p 934.62p 939.36p 2114032
22/02/2010 981.17p 984.23p 969.46p 969.74p 2728821
19/02/2010 966.11p 978.38p 956.08p 975.03p 6878886
18/02/2010 970.85p 972.80p 955.80p 969.18p 5308042
17/02/2010 980.33p 985.07p 969.18p 969.46p 3168228
16/02/2010 944.93p 965.84p 941.31p 965.84p 1724198
15/02/2010 938.24p 948.17p 933.50p 939.91p 1467636
12/02/2010 953.29p 958.03p 920.96p 929.60p 2075711
11/02/2010 924.58p 953.29p 917.61p 939.91p 3045263
10/02/2010 913.43p 928.76p 910.64p 915.94p 2486967
09/02/2010 885.56p 915.38p 882.77p 911.48p 4729795
08/02/2010 896.71p 901.93p 855.18p 887.23p 5713414
05/02/2010 901.73p 910.82p 871.06p 896.43p 2664696
04/02/2010 926.53p 939.36p 908.97p 912.87p 4221722
03/02/2010 952.46p 956.01p 921.79p 929.32p 3912956
02/02/2010 904.79p 946.88p 898.10p 945.49p 5616148
01/02/2010 900.05p 915.58p 894.20p 907.86p 3284252
29/01/2010 903.12p 913.43p 883.61p 905.91p 3125748
28/01/2010 929.04p 934.20p 897.27p 897.27p 3911822
27/01/2010 927.37p 929.04p 903.40p 922.91p 3845948
26/01/2010 940.19p 944.93p 912.04p 933.78p 3320315
25/01/2010 944.37p 957.75p 938.24p 940.19p 1872216
22/01/2010 940.19p 956.08p 926.25p 953.29p 2916978
21/01/2010 973.64p 976.71p 945.21p 947.16p 1988760
20/01/2010 991.76p 991.76p 963.05p 966.95p 2141341
19/01/2010 990.64p 998.73p 977.26p 994.27p 1658359
18/01/2010 1,000.12p 1,007.54p 980.33p 995.66p 2072411
15/01/2010 1,009.88p 1,023.26p 994.27p 1,000.68p 4263809
14/01/2010 1,013.78p 1,017.40p 994.55p 1,013.50p 3362128
13/01/2010 995.66p 1,015.73p 989.81p 1,009.04p 3324000
12/01/2010 1,031.62p 1,035.24p 987.30p 1,006.81p 4118590
11/01/2010 1,031.34p 1,058.59p 1,025.76p 1,032.18p 4026945
08/01/2010 993.43p 1,010.43p 988.97p 1,008.76p 3442973
07/01/2010 958.87p 992.87p 949.11p 990.09p 2480144
06/01/2010 964.44p 971.80p 955.24p 965.84p 2048231
05/01/2010 981.45p 996.50p 965.28p 965.28p 2493227
04/01/2010 934.90p 993.15p 934.90p 989.53p 2403914
31/12/2009 937.96p 938.24p 917.89p 927.09p 380865
30/12/2009 920.68p 942.42p 912.87p 922.91p 1368786
29/12/2009 919.84p 933.78p 899.77p 917.61p 1394116
24/12/2009 917.61p 919.56p 894.48p 914.27p 565051
23/12/2009 941.03p 975.14p 894.76p 904.79p 2152032
22/12/2009 901.73p 1,000.68p 890.58p 944.93p 2705560
21/12/2009 85.49p 89.73p 85.49p 88.86p 21738540
18/12/2009 84.60p 85.88p 84.51p 84.90p 32057960
17/12/2009 86.35p 86.99p 84.60p 84.60p 14963921
16/12/2009 85.85p 86.94p 85.24p 86.60p 14873084
15/12/2009 87.16p 87.16p 84.40p 85.68p 22650606
14/12/2009 86.91p 87.39p 85.85p 86.72p 16825942
11/12/2009 85.99p 87.02p 85.52p 85.88p 17082560
10/12/2009 85.99p 87.80p 85.10p 85.68p 28519220
09/12/2009 86.27p 86.47p 84.74p 85.99p 14189295
08/12/2009 87.36p 88.05p 85.16p 86.30p 17553858
07/12/2009 87.80p 88.61p 84.71p 88.05p 24265874
04/12/2009 86.21p 88.50p 85.18p 87.47p 23484034
03/12/2009 85.88p 86.99p 85.46p 85.91p 18378854
02/12/2009 87.52p 87.55p 84.76p 85.41p 48237384
01/12/2009 86.41p 89.11p 86.21p 87.69p 44638268
30/11/2009 84.43p 87.02p 83.97p 85.85p 43539004
27/11/2009 80.89p 85.43p 80.22p 84.74p 28208680
26/11/2009 83.09p 84.15p 81.34p 81.75p 18018234
25/11/2009 83.29p 83.71p 82.03p 83.18p 23059876
24/11/2009 82.56p 83.68p 82.06p 82.28p 21128832
23/11/2009 81.56p 83.65p 81.39p 83.18p 18435360
20/11/2009 81.00p 82.73p 80.78p 81.25p 26208686
19/11/2009 82.42p 83.34p 80.95p 81.28p 25851112
18/11/2009 82.34p 82.84p 81.99p 82.31p 14174441
17/11/2009 81.06p 82.56p 80.70p 82.45p 18912756
16/11/2009 81.06p 81.89p 80.28p 81.45p 12205513
13/11/2009 78.60p 80.95p 78.05p 80.00p 18716052
12/11/2009 79.66p 79.66p 78.30p 78.52p 12823686
11/11/2009 78.91p 80.28p 78.58p 79.52p 11611950
10/11/2009 81.25p 81.45p 78.35p 78.60p 15165543
09/11/2009 78.02p 80.92p 77.91p 80.56p 21287152
06/11/2009 76.54p 78.66p 75.98p 77.94p 24604934
05/11/2009 76.96p 77.16p 75.29p 76.40p 31435590
04/11/2009 73.84p 78.24p 73.59p 77.35p 37982612
03/11/2009 73.23p 73.87p 72.14p 73.67p 17612802
02/11/2009 73.31p 75.48p 72.67p 73.62p 26442308
30/10/2009 77.13p 78.52p 73.17p 73.64p 27083978
29/10/2009 75.26p 77.52p 74.03p 76.99p 40266460
28/10/2009 79.86p 80.47p 75.57p 75.98p 30232930
27/10/2009 79.94p 80.92p 76.74p 80.14p 18806710
26/10/2009 81.84p 81.84p 78.97p 79.47p 19343840
23/10/2009 81.84p 83.29p 81.25p 81.42p 18887500
22/10/2009 79.83p 81.31p 78.63p 80.81p 26890610
21/10/2009 81.67p 82.28p 78.80p 80.56p 31847442
20/10/2009 83.96p 84.79p 81.03p 81.25p 36439600
19/10/2009 83.82p 85.43p 83.34p 83.54p 23595068
16/10/2009 83.34p 85.60p 83.34p 84.07p 27457230
15/10/2009 83.90p 85.85p 81.81p 82.95p 60642264
14/10/2009 78.88p 86.74p 78.88p 85.02p 94762824
13/10/2009 79.41p 80.22p 78.27p 78.27p 21714648
12/10/2009 80.11p 80.78p 79.61p 79.83p 15893496
09/10/2009 78.88p 80.03p 77.77p 79.11p 13098566
08/10/2009 77.57p 79.02p 77.52p 79.02p 16007509
07/10/2009 78.44p 79.16p 76.74p 77.16p 19841830
06/10/2009 75.12p 79.02p 75.12p 78.83p 24442990
05/10/2009 73.31p 74.98p 72.97p 74.98p 16388114
02/10/2009 75.06p 75.37p 72.50p 73.25p 24396282
01/10/2009 78.19p 78.58p 75.43p 75.73p 21612042
30/09/2009 77.21p 78.30p 76.90p 77.68p 31453458
29/09/2009 75.15p 77.18p 74.76p 76.37p 17575814
28/09/2009 75.51p 75.54p 73.45p 75.32p 18599490
25/09/2009 74.70p 76.07p 74.45p 75.54p 26800488
24/09/2009 75.62p 76.24p 74.23p 74.40p 32825916
23/09/2009 76.90p 77.77p 75.68p 75.87p 11298899
22/09/2009 76.49p 77.49p 76.35p 76.57p 16780164
21/09/2009 76.29p 76.46p 75.09p 75.73p 14904870
18/09/2009 78.10p 78.10p 75.82p 76.07p 32735258
17/09/2009 78.91p 79.97p 78.02p 78.52p 17058092
16/09/2009 77.88p 79.13p 77.71p 78.49p 19457924
15/09/2009 75.40p 78.05p 75.06p 77.77p 19152478
14/09/2009 76.93p 77.04p 74.56p 75.01p 20834508
11/09/2009 75.68p 78.13p 75.68p 77.27p 53908504
10/09/2009 73.59p 75.73p 73.59p 75.43p 59516124
09/09/2009 69.77p 73.03p 69.74p 73.03p 27560802
08/09/2009 68.88p 70.35p 68.32p 70.10p 21627754
07/09/2009 68.51p 68.99p 67.85p 68.60p 10429272
04/09/2009 66.90p 68.65p 66.45p 67.43p 22960896
03/09/2009 66.81p 67.51p 66.54p 66.59p 22317286
02/09/2009 67.15p 68.54p 66.34p 66.90p 33515590
01/09/2009 70.08p 70.24p 66.90p 67.15p 30768984
28/08/2009 69.07p 71.16p 68.49p 69.88p 32908862
27/08/2009 68.74p 69.66p 68.57p 68.85p 31477638
26/08/2009 70.55p 71.86p 68.77p 69.10p 24988446
25/08/2009 73.03p 73.03p 70.52p 72.08p 30920990
24/08/2009 72.58p 74.48p 72.08p 73.11p 24118710
21/08/2009 69.66p 72.53p 69.35p 72.47p 33632868
20/08/2009 68.40p 69.99p 68.40p 69.69p 17062288
19/08/2009 67.76p 68.10p 66.37p 67.76p 12319884
18/08/2009 66.90p 68.49p 66.90p 67.76p 24168938
17/08/2009 69.18p 69.52p 65.75p 66.67p 21736422
14/08/2009 68.26p 70.08p 68.24p 69.16p 29356416
13/08/2009 67.87p 68.79p 67.43p 68.24p 24825606
12/08/2009 65.92p 67.96p 65.84p 67.73p 11476985
11/08/2009 67.65p 68.29p 66.06p 66.34p 13907993
10/08/2009 67.65p 67.96p 66.87p 67.18p 10106571
07/08/2009 68.12p 68.93p 66.70p 67.57p 13500051
06/08/2009 68.35p 69.38p 68.15p 68.68p 33629924
05/08/2009 68.63p 69.52p 68.07p 68.29p 43745644
04/08/2009 68.38p 68.99p 67.96p 68.99p 14989429
03/08/2009 66.73p 68.60p 65.62p 68.26p 27757006
31/07/2009 67.57p 68.07p 66.20p 66.79p 16934106
30/07/2009 66.42p 68.51p 66.42p 68.01p 26976210
29/07/2009 66.45p 67.65p 65.78p 66.93p 25997556
28/07/2009 68.01p 68.68p 66.15p 66.42p 33320892
27/07/2009 68.38p 68.38p 67.09p 67.65p 19325578
24/07/2009 67.93p 68.79p 67.12p 67.43p 19005674
23/07/2009 67.71p 68.15p 67.18p 67.93p 20248516
22/07/2009 66.70p 68.04p 66.37p 67.87p 26516748
21/07/2009 65.06p 66.76p 64.97p 66.45p 21868124
20/07/2009 64.39p 65.89p 64.25p 65.23p 26934126
17/07/2009 63.41p 64.89p 63.41p 64.25p 21923156
16/07/2009 63.69p 63.92p 62.80p 63.30p 62104876
15/07/2009 62.08p 63.69p 62.08p 63.27p 37315328
14/07/2009 59.23p 61.94p 58.62p 61.85p 28378516
13/07/2009 57.45p 59.34p 57.06p 58.95p 10507123
10/07/2009 58.40p 58.54p 57.23p 57.70p 17875950
09/07/2009 59.62p 59.62p 57.28p 58.48p 31986210
08/07/2009 60.63p 61.30p 59.26p 59.57p 22706860
07/07/2009 62.16p 62.74p 60.38p 60.71p 40390588
06/07/2009 63.86p 63.86p 61.49p 61.49p 35011820
03/07/2009 65.48p 65.53p 63.78p 63.97p 15448351
02/07/2009 65.11p 65.81p 63.86p 65.23p 33844892
01/07/2009 65.70p 66.87p 64.44p 65.53p 20759350
30/06/2009 64.70p 65.84p 63.52p 65.28p 29159924
29/06/2009 61.99p 64.47p 61.80p 64.33p 34349052
26/06/2009 63.05p 63.55p 61.85p 62.47p 16166294
25/06/2009 62.74p 63.78p 61.27p 62.88p 24968858
24/06/2009 61.52p 63.27p 61.52p 63.00p 26339128
23/06/2009 61.32p 62.97p 60.85p 61.38p 27315198
22/06/2009 64.19p 64.36p 61.77p 61.77p 19904754
19/06/2009 64.05p 65.89p 64.00p 64.14p 43923696
18/06/2009 63.97p 65.75p 62.83p 64.19p 27587208
17/06/2009 65.48p 65.59p 63.41p 63.41p 20905326
16/06/2009 65.53p 66.12p 64.53p 65.81p 26391400
15/06/2009 67.90p 67.96p 65.09p 65.73p 23964016
12/06/2009 69.60p 69.85p 68.15p 68.54p 22934922
11/06/2009 70.88p 71.11p 69.74p 70.10p 13669563
10/06/2009 71.08p 72.97p 70.55p 70.86p 30139832
09/06/2009 72.14p 72.33p 69.96p 70.55p 27014776
08/06/2009 72.72p 72.83p 70.16p 71.22p 17764772
05/06/2009 71.78p 74.62p 71.72p 72.72p 17797168
04/06/2009 72.11p 72.14p 70.60p 71.33p 20840930
03/06/2009 74.48p 74.48p 70.88p 72.19p 26838696
02/06/2009 74.09p 75.40p 73.39p 74.37p 27539528
01/06/2009 70.80p 74.84p 70.80p 74.48p 35454852
29/05/2009 69.35p 71.50p 68.96p 69.41p 35018888
28/05/2009 65.53p 68.96p 65.36p 68.46p 24755216
27/05/2009 64.58p 66.62p 63.11p 66.15p 29943412
26/05/2009 66.15p 66.40p 63.41p 65.25p 26105470
22/05/2009 66.42p 67.73p 66.42p 66.79p 11803276
21/05/2009 67.26p 67.26p 65.87p 66.17p 15635801
20/05/2009 66.81p 68.24p 66.56p 67.79p 18163996
19/05/2009 69.13p 69.71p 65.62p 66.76p 44099596
18/05/2009 66.90p 68.82p 66.23p 68.40p 29269130
15/05/2009 64.75p 66.31p 63.92p 65.11p 25287040

*Close Price adjusted for both dividends and splits