1. Share Prices

  2. Capricorn Energy PLC (CNE)

211.00p-14.00 (-6.22%)20 Sep 2024, 16:47
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
Sep 20, 2024222.50p231.00p211.00p211.00p241,323
Sep 19, 2024219.50p234.50p219.50p225.00p122,318
Sep 18, 2024219.00p219.50p210.50p217.00p40,251
Sep 17, 2024208.00p218.00p208.00p215.50p28,699
Sep 16, 2024206.00p214.00p205.00p214.00p36,075
Sep 13, 2024204.00p207.50p200.00p206.00p112,767
Sep 12, 2024204.50p210.03p200.00p204.50p222,243
Sep 11, 2024217.00p219.19p208.00p208.00p45,773
Sep 10, 2024226.50p226.50p217.50p217.50p57,105
Sep 9, 2024227.50p227.50p219.60p227.00p19,426
Sep 6, 2024227.50p228.49p223.00p223.00p51,608
Sep 5, 2024223.50p230.00p223.50p230.00p48,028
Sep 4, 2024215.50p229.00p212.00p227.00p42,163
Sep 3, 2024228.00p228.00p219.00p224.50p47,056
Sep 2, 2024229.50p230.00p222.00p225.00p25,146
Aug 30, 2024228.00p229.83p224.00p226.00p41,004
Aug 29, 2024230.00p230.00p224.50p227.00p47,138
Aug 28, 2024230.00p235.50p224.50p228.50p65,541
Aug 27, 2024230.50p237.50p226.00p235.00p57,345
Aug 23, 2024232.00p232.50p225.50p230.00p27,910
Aug 22, 2024228.00p235.00p227.00p231.00p41,230
Aug 21, 2024232.00p232.00p224.00p230.00p68,484
Aug 20, 2024223.50p232.00p222.00p227.50p111,383
Aug 19, 2024221.50p229.00p214.00p228.00p95,929
Aug 16, 2024219.00p224.00p216.50p218.50p92,821
Aug 15, 2024216.00p221.50p215.50p221.50p106,292
Aug 14, 2024222.00p222.50p216.00p220.00p42,936
Aug 13, 2024224.00p230.00p214.50p220.50p145,591
Aug 12, 2024217.00p230.00p215.50p228.00p141,559
Aug 9, 2024221.50p222.28p213.30p217.00p102,489
Aug 8, 2024205.00p220.50p201.00p218.00p113,409
Aug 7, 2024196.20p206.50p188.60p206.50p178,175
Aug 6, 2024194.00p194.00p184.60p190.00p106,193
Aug 5, 2024189.00p192.88p180.57p185.80p206,107
Aug 2, 2024192.00p192.00p180.80p189.20p196,317
Aug 1, 2024191.00p193.00p188.39p189.60p435,404
Jul 31, 2024187.00p195.00p186.40p190.80p697,474
Jul 30, 2024187.00p192.80p187.00p192.80p19,517
Jul 29, 2024195.00p195.00p187.60p190.00p41,589
Jul 26, 2024190.80p193.40p187.60p192.40p49,490
Jul 25, 2024188.20p192.80p183.60p189.00p63,136
Jul 24, 2024182.00p192.80p182.00p189.00p76,601
Jul 23, 2024188.80p188.80p183.58p183.60p32,967
Jul 22, 2024184.40p190.60p184.40p186.00p41,245
Jul 19, 2024185.80p191.00p184.80p189.80p27,129
Jul 18, 2024193.00p193.00p188.80p191.00p81,208
Jul 17, 2024193.00p193.00p188.40p190.00p58,675
Jul 16, 2024193.00p193.00p188.40p190.80p71,584
Jul 15, 2024193.00p193.00p186.20p187.00p140,711
Jul 12, 2024187.00p191.60p187.00p190.20p271,353
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.