175.00p+8.00 (+4.79%)28 Mar 2024, 18:08
Capricorn Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 169.20p | 179.00p | 169.20p | 175.00p | 324,827 |
Mar 27, 2024 | 166.00p | 168.60p | 164.80p | 167.00p | 187,972 |
Mar 26, 2024 | 158.60p | 165.40p | 158.60p | 165.00p | 196,611 |
Mar 25, 2024 | 162.00p | 163.20p | 155.00p | 161.00p | 270,359 |
Mar 22, 2024 | 155.00p | 161.47p | 155.00p | 161.00p | 183,249 |
Mar 21, 2024 | 150.80p | 156.80p | 150.80p | 155.20p | 205,700 |
Mar 20, 2024 | 144.00p | 152.60p | 143.80p | 150.80p | 212,390 |
Mar 19, 2024 | 140.00p | 145.00p | 139.20p | 144.80p | 659,916 |
Mar 18, 2024 | 135.40p | 141.40p | 135.00p | 140.20p | 455,805 |
Mar 15, 2024 | 132.40p | 139.00p | 128.20p | 139.00p | 2,063,752 |
Mar 14, 2024 | 128.00p | 132.40p | 126.25p | 132.20p | 221,839 |
Mar 13, 2024 | 127.00p | 127.69p | 123.42p | 127.20p | 234,316 |
Mar 12, 2024 | 124.00p | 125.60p | 122.40p | 123.80p | 145,860 |
Mar 11, 2024 | 124.80p | 124.80p | 119.00p | 123.00p | 242,440 |
Mar 8, 2024 | 121.80p | 124.60p | 120.20p | 121.40p | 127,818 |
Mar 7, 2024 | 123.60p | 125.04p | 120.40p | 123.20p | 356,687 |
Mar 6, 2024 | 117.00p | 123.20p | 117.00p | 123.00p | 195,536 |
Mar 5, 2024 | 118.20p | 119.00p | 116.00p | 117.60p | 216,981 |
Mar 4, 2024 | 119.00p | 122.20p | 119.00p | 119.00p | 250,939 |
Mar 1, 2024 | 114.40p | 120.80p | 114.40p | 119.40p | 394,662 |
Feb 29, 2024 | 118.00p | 118.00p | 114.60p | 115.80p | 320,803 |
Feb 28, 2024 | 117.80p | 117.80p | 114.60p | 115.00p | 436,917 |
Feb 27, 2024 | 114.40p | 118.40p | 113.20p | 118.00p | 334,272 |
Feb 26, 2024 | 113.40p | 114.80p | 111.00p | 114.40p | 183,620 |
Feb 23, 2024 | 113.40p | 115.40p | 109.60p | 113.40p | 187,120 |
Feb 22, 2024 | 112.40p | 115.20p | 112.40p | 115.20p | 221,408 |
Feb 21, 2024 | 111.80p | 115.40p | 109.20p | 114.20p | 409,162 |
Feb 20, 2024 | 116.40p | 116.80p | 111.80p | 111.80p | 304,793 |
Feb 19, 2024 | 117.80p | 119.80p | 117.00p | 117.60p | 191,100 |
Feb 16, 2024 | 120.00p | 121.74p | 118.80p | 120.80p | 180,606 |
Feb 15, 2024 | 122.40p | 122.55p | 117.40p | 121.00p | 237,590 |
Feb 14, 2024 | 121.80p | 125.60p | 119.57p | 124.40p | 93,964 |
Feb 13, 2024 | 118.00p | 126.45p | 118.00p | 121.80p | 269,443 |
Feb 12, 2024 | 120.40p | 121.00p | 115.49p | 120.40p | 338,989 |
Feb 9, 2024 | 124.00p | 127.60p | 118.92p | 120.20p | 252,262 |
Feb 8, 2024 | 126.00p | 126.80p | 122.80p | 122.80p | 177,182 |
Feb 7, 2024 | 130.00p | 132.00p | 126.02p | 127.00p | 1,408,109 |
Feb 6, 2024 | 135.20p | 138.40p | 131.00p | 132.20p | 271,009 |
Feb 5, 2024 | 135.00p | 138.60p | 134.62p | 136.20p | 628,404 |
Feb 2, 2024 | 139.60p | 140.00p | 135.60p | 138.00p | 709,381 |
Feb 1, 2024 | 144.00p | 145.60p | 139.60p | 140.00p | 228,924 |
Jan 31, 2024 | 144.40p | 145.00p | 138.20p | 145.00p | 606,053 |
Jan 30, 2024 | 147.40p | 147.60p | 143.00p | 143.00p | 61,293 |
Jan 29, 2024 | 144.20p | 149.00p | 142.40p | 147.20p | 68,740 |
Jan 26, 2024 | 139.60p | 145.60p | 139.40p | 144.60p | 166,450 |
Jan 25, 2024 | 140.80p | 144.00p | 138.60p | 141.00p | 300,125 |
Jan 24, 2024 | 144.00p | 146.40p | 142.20p | 144.80p | 71,845 |
Jan 23, 2024 | 146.80p | 148.00p | 143.20p | 146.40p | 115,106 |
Jan 22, 2024 | 147.40p | 148.80p | 144.56p | 145.00p | 116,040 |
Jan 19, 2024 | 152.40p | 152.40p | 148.40p | 148.40p | 157,779 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.