1. Share Prices

  2. Capricorn Energy PLC (CNE)

191.00p+0.70 (+0.37%)20 Jan 2022, 18:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Capricorn Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 19, 2022198.00p198.00p189.50p190.30p1,446,494
Jan 18, 2022192.00p197.25p191.70p194.40p1,190,914
Jan 17, 2022194.90p195.40p190.20p191.90p841,872
Jan 14, 2022195.70p196.30p191.40p193.10p982,938
Jan 13, 2022199.00p199.00p192.30p195.80p1,857,332
Jan 12, 2022195.00p203.00p194.70p195.80p1,767,842
Jan 11, 2022191.60p194.90p190.50p193.50p1,049,153
Jan 10, 2022194.50p196.26p190.10p192.50p1,418,484
Jan 7, 2022201.40p201.40p194.30p195.00p1,701,325
Jan 6, 2022192.00p201.00p190.70p196.80p5,237,412
Jan 5, 2022194.80p195.00p192.90p193.40p1,208,077
Jan 4, 2022188.90p192.60p187.30p191.50p1,613,654
Dec 31, 2021186.70p188.30p185.10p188.30p742,732
Dec 30, 2021183.00p187.70p183.00p184.90p906,249
Dec 29, 2021184.60p189.40p184.60p187.20p1,100,945
Dec 24, 2021186.30p188.90p183.50p184.60p443,172
Dec 23, 2021188.70p190.50p184.20p186.00p1,836,491
Dec 22, 2021183.20p191.40p183.20p190.80p1,702,615
Dec 21, 2021182.40p186.48p181.70p186.20p4,349,578
Dec 20, 2021181.00p182.90p177.40p181.70p1,466,905
Dec 17, 2021188.80p188.80p182.80p184.50p1,619,933
Dec 16, 2021184.80p185.90p182.20p184.10p1,096,344
Dec 15, 2021182.00p186.90p179.70p179.90p1,604,912
Dec 14, 2021180.00p185.24p180.00p183.70p1,516,725
Dec 13, 2021180.00p184.30p179.80p180.80p907,261
Dec 10, 2021189.30p189.30p182.60p182.60p671,421
Dec 9, 2021189.40p189.40p182.80p184.40p997,297
Dec 8, 2021185.40p187.50p183.78p187.50p675,859
Dec 7, 2021181.90p186.00p179.90p185.40p1,572,052
Dec 6, 2021183.00p184.90p178.60p179.80p827,346
Dec 3, 2021184.60p187.40p181.00p182.40p969,697
Dec 2, 2021186.20p188.20p179.50p183.80p1,100,852
Dec 1, 2021179.90p189.20p179.90p187.60p1,300,184
Nov 30, 2021184.00p185.80p178.60p182.00p1,642,392
Nov 29, 2021184.70p186.76p182.20p184.00p861,589
Nov 26, 2021184.30p185.67p180.00p181.10p1,783,595
Nov 25, 2021187.50p190.18p187.50p187.90p735,460
Nov 24, 2021193.30p193.30p188.00p189.90p601,685
Nov 23, 2021194.00p194.00p187.77p188.90p816,694
Nov 22, 2021187.00p193.70p187.00p190.60p961,453
Nov 19, 2021196.80p197.20p188.40p190.70p1,080,010
Nov 18, 2021190.00p192.40p185.50p192.00p1,226,780
Nov 17, 2021190.60p192.90p189.60p192.00p1,831,970
Nov 16, 2021186.70p193.50p186.70p190.70p1,363,267
Nov 15, 2021185.50p190.30p184.60p186.40p2,435,602
Nov 12, 2021183.50p186.50p183.00p183.10p1,942,203
Nov 11, 2021185.00p188.60p183.10p187.20p1,544,478
Nov 10, 2021193.30p193.30p187.80p189.00p969,356
Nov 9, 2021193.80p193.80p188.30p189.70p825,022
Nov 8, 2021196.50p199.80p188.80p190.60p4,158,962
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spirent Communications PLC251.209.03
Trainline PLC262.808.15
Premier Foods PLC118.607.82
Tui AG260.306.72
Fidelity China Special Situations PLC321.505.07
Trustpilot Group PLC232.804.96

Fallers

CompanyPrice% Chg
Safestore Holdings PLC1,237.00-5.79
Countryside Properties PLC314.80-4.26
Associated British Foods PLC2,042.00-4.18
Hiscox LTD944.40-4.10
Royal Mail PLC473.70-3.62
Baltic Classifieds Group PLC218.00-3.54