1. Share Prices

  2. Capricorn Energy PLC (CNE)

190.20p-1.80 (-0.94%)05 Dec 2025, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capricorn Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025192.20p195.80p190.00p192.00p7,613
Dec 3, 2025190.20p196.00p190.20p191.28p2,315
Dec 2, 2025190.00p192.80p186.75p190.80p150,568
Dec 1, 2025184.00p192.00p184.00p189.00p70,448
Nov 28, 2025184.20p189.20p181.80p185.00p73,905
Nov 27, 2025192.40p199.40p182.27p184.40p78,522
Nov 26, 2025199.80p199.80p194.21p197.80p1,510
Nov 25, 2025193.40p200.00p193.40p200.00p19,038
Nov 24, 2025193.00p198.60p193.00p193.00p10,310
Nov 21, 2025200.00p200.00p193.20p196.40p5,855
Nov 20, 2025195.20p200.00p195.00p200.00p5,498
Nov 19, 2025197.20p199.22p195.20p196.40p23,971
Nov 18, 2025196.40p199.60p194.20p199.60p7,131
Nov 17, 2025199.80p199.80p194.19p199.80p8,483
Nov 14, 2025194.40p199.80p194.40p195.20p34,123
Nov 13, 2025197.00p199.00p194.60p197.00p189,057
Nov 12, 2025195.00p199.80p193.60p197.60p51,805
Nov 11, 2025197.00p201.50p193.80p199.61p308,101
Nov 10, 2025202.00p206.50p200.00p200.00p52,809
Nov 7, 2025196.60p205.50p194.80p205.50p91,526
Nov 6, 2025194.00p200.00p189.20p200.00p117,509
Nov 5, 2025200.50p203.50p193.40p193.40p38,447
Nov 4, 2025199.80p205.00p196.80p202.00p34,527
Nov 3, 2025200.00p203.50p200.00p201.00p23,595
Oct 31, 2025200.00p200.10p193.00p200.00p75,556
Oct 30, 2025199.80p203.00p193.40p199.00p18,051
Oct 29, 2025207.00p209.50p201.00p202.50p33,102
Oct 28, 2025206.50p206.50p199.56p205.50p25,596
Oct 27, 2025208.00p210.50p200.00p201.50p74,495
Oct 24, 2025220.00p222.67p199.62p211.50p246,111
Oct 23, 2025193.60p196.80p185.00p190.00p112,989
Oct 22, 2025192.00p197.00p189.40p194.00p51,297
Oct 21, 2025192.40p193.40p183.00p191.60p142,299
Oct 20, 2025188.00p190.40p187.20p189.00p16,214
Oct 17, 2025193.00p197.00p185.59p187.80p167,854
Oct 16, 2025190.00p196.00p189.00p193.00p222,363
Oct 15, 2025198.00p199.80p191.00p194.00p74,168
Oct 14, 2025195.00p199.80p192.40p197.60p37,347
Oct 13, 2025197.40p204.00p195.00p195.00p88,192
Oct 10, 2025205.00p210.50p195.60p195.60p72,486
Oct 9, 2025207.00p209.00p204.00p204.00p47,034
Oct 8, 2025202.50p210.50p201.00p210.00p53,547
Oct 7, 2025208.50p209.30p203.71p208.00p29,537
Oct 6, 2025204.50p208.00p197.20p205.00p70,166
Oct 3, 2025205.00p205.13p198.00p198.20p212,547
Oct 2, 2025202.00p205.00p202.00p203.00p84,674
Oct 1, 2025201.50p205.50p198.59p205.50p33,101
Sep 30, 2025207.00p215.60p200.00p202.50p81,961
Sep 29, 2025211.50p213.00p206.00p207.50p17,416
Sep 26, 2025200.50p209.00p200.50p209.00p122,474
123456
Showing 1 to 50 of 253

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68