175.00p+8.00 (+4.79%)28 Mar 2024, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Capricorn Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024169.20p179.00p169.20p175.00p324,827
Mar 27, 2024166.00p168.60p164.80p167.00p187,972
Mar 26, 2024158.60p165.40p158.60p165.00p196,611
Mar 25, 2024162.00p163.20p155.00p161.00p270,359
Mar 22, 2024155.00p161.47p155.00p161.00p183,249
Mar 21, 2024150.80p156.80p150.80p155.20p205,700
Mar 20, 2024144.00p152.60p143.80p150.80p212,390
Mar 19, 2024140.00p145.00p139.20p144.80p659,916
Mar 18, 2024135.40p141.40p135.00p140.20p455,805
Mar 15, 2024132.40p139.00p128.20p139.00p2,063,752
Mar 14, 2024128.00p132.40p126.25p132.20p221,839
Mar 13, 2024127.00p127.69p123.42p127.20p234,316
Mar 12, 2024124.00p125.60p122.40p123.80p145,860
Mar 11, 2024124.80p124.80p119.00p123.00p242,440
Mar 8, 2024121.80p124.60p120.20p121.40p127,818
Mar 7, 2024123.60p125.04p120.40p123.20p356,687
Mar 6, 2024117.00p123.20p117.00p123.00p195,536
Mar 5, 2024118.20p119.00p116.00p117.60p216,981
Mar 4, 2024119.00p122.20p119.00p119.00p250,939
Mar 1, 2024114.40p120.80p114.40p119.40p394,662
Feb 29, 2024118.00p118.00p114.60p115.80p320,803
Feb 28, 2024117.80p117.80p114.60p115.00p436,917
Feb 27, 2024114.40p118.40p113.20p118.00p334,272
Feb 26, 2024113.40p114.80p111.00p114.40p183,620
Feb 23, 2024113.40p115.40p109.60p113.40p187,120
Feb 22, 2024112.40p115.20p112.40p115.20p221,408
Feb 21, 2024111.80p115.40p109.20p114.20p409,162
Feb 20, 2024116.40p116.80p111.80p111.80p304,793
Feb 19, 2024117.80p119.80p117.00p117.60p191,100
Feb 16, 2024120.00p121.74p118.80p120.80p180,606
Feb 15, 2024122.40p122.55p117.40p121.00p237,590
Feb 14, 2024121.80p125.60p119.57p124.40p93,964
Feb 13, 2024118.00p126.45p118.00p121.80p269,443
Feb 12, 2024120.40p121.00p115.49p120.40p338,989
Feb 9, 2024124.00p127.60p118.92p120.20p252,262
Feb 8, 2024126.00p126.80p122.80p122.80p177,182
Feb 7, 2024130.00p132.00p126.02p127.00p1,408,109
Feb 6, 2024135.20p138.40p131.00p132.20p271,009
Feb 5, 2024135.00p138.60p134.62p136.20p628,404
Feb 2, 2024139.60p140.00p135.60p138.00p709,381
Feb 1, 2024144.00p145.60p139.60p140.00p228,924
Jan 31, 2024144.40p145.00p138.20p145.00p606,053
Jan 30, 2024147.40p147.60p143.00p143.00p61,293
Jan 29, 2024144.20p149.00p142.40p147.20p68,740
Jan 26, 2024139.60p145.60p139.40p144.60p166,450
Jan 25, 2024140.80p144.00p138.60p141.00p300,125
Jan 24, 2024144.00p146.40p142.20p144.80p71,845
Jan 23, 2024146.80p148.00p143.20p146.40p115,106
Jan 22, 2024147.40p148.80p144.56p145.00p116,040
Jan 19, 2024152.40p152.40p148.40p148.40p157,779
Showing 1 to 50 of 253