- Share Prices
Capricorn Energy PLC (CNE)
228.00p+0.74 (+0.33%)17 Jul 2025, 17:45
Capricorn Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 16, 2025 | 224.00p | 226.53p | 213.00p | 226.50p | 43,582 |
Jul 15, 2025 | 230.00p | 230.00p | 225.50p | 227.00p | 17,863 |
Jul 14, 2025 | 230.00p | 230.00p | 225.50p | 230.00p | 30,669 |
Jul 11, 2025 | 229.00p | 230.50p | 225.50p | 230.00p | 104,323 |
Jul 10, 2025 | 230.00p | 232.50p | 227.00p | 229.00p | 64,987 |
Jul 9, 2025 | 225.00p | 226.60p | 225.00p | 225.00p | 19,851 |
Jul 8, 2025 | 225.00p | 229.50p | 223.50p | 228.50p | 5,690 |
Jul 7, 2025 | 221.00p | 229.00p | 220.50p | 229.00p | 7,665 |
Jul 4, 2025 | 223.00p | 229.50p | 223.00p | 224.50p | 63,726 |
Jul 3, 2025 | 229.00p | 230.25p | 223.50p | 226.00p | 69,780 |
Jul 2, 2025 | 227.00p | 230.00p | 220.41p | 230.00p | 45,625 |
Jul 1, 2025 | 229.00p | 229.50p | 221.00p | 224.50p | 13,947 |
Jun 30, 2025 | 228.50p | 230.00p | 223.00p | 230.00p | 4,269 |
Jun 27, 2025 | 221.00p | 227.00p | 221.00p | 227.00p | 8,189 |
Jun 26, 2025 | 225.00p | 230.00p | 225.00p | 230.00p | 12,025 |
Jun 25, 2025 | 229.50p | 230.00p | 224.50p | 230.00p | 12,115 |
Jun 24, 2025 | 228.50p | 230.00p | 223.50p | 230.00p | 20,535 |
Jun 23, 2025 | 223.00p | 230.00p | 223.00p | 230.00p | 11,160 |
Jun 20, 2025 | 227.00p | 229.50p | 226.00p | 226.50p | 18,561 |
Jun 19, 2025 | 229.50p | 229.65p | 225.50p | 229.00p | 16,699 |
Jun 18, 2025 | 228.00p | 230.00p | 226.00p | 230.00p | 18,659 |
Jun 17, 2025 | 229.50p | 230.00p | 224.00p | 229.00p | 49,360 |
Jun 16, 2025 | 222.00p | 230.00p | 222.00p | 230.00p | 35,942 |
Jun 13, 2025 | 225.50p | 233.00p | 225.50p | 230.00p | 62,497 |
Jun 12, 2025 | 227.50p | 230.00p | 223.00p | 230.00p | 47,444 |
Jun 11, 2025 | 227.50p | 231.00p | 221.90p | 229.50p | 14,311 |
Jun 10, 2025 | 231.00p | 236.00p | 225.00p | 225.00p | 13,686 |
Jun 9, 2025 | 227.50p | 234.00p | 226.50p | 234.00p | 19,655 |
Jun 6, 2025 | 238.00p | 238.00p | 226.50p | 228.50p | 14,106 |
Jun 5, 2025 | 239.50p | 246.00p | 234.09p | 237.50p | 43,533 |
Jun 4, 2025 | 246.00p | 253.38p | 239.00p | 239.00p | 40,061 |
Jun 3, 2025 | 258.50p | 258.50p | 245.00p | 246.00p | 55,412 |
Jun 2, 2025 | 253.50p | 265.63p | 250.00p | 254.00p | 64,251 |
May 30, 2025 | 263.50p | 266.50p | 248.50p | 258.50p | 169,314 |
May 29, 2025 | 244.00p | 263.50p | 237.00p | 263.50p | 44,772 |
May 28, 2025 | 225.00p | 241.50p | 224.00p | 241.50p | 41,500 |
May 27, 2025 | 211.50p | 230.00p | 211.50p | 227.50p | 27,687 |
May 23, 2025 | 214.00p | 216.54p | 205.50p | 215.00p | 16,704 |
May 22, 2025 | 209.00p | 212.00p | 204.45p | 211.50p | 27,491 |
May 21, 2025 | 213.50p | 213.50p | 205.50p | 208.50p | 13,757 |
May 20, 2025 | 209.00p | 217.00p | 204.90p | 211.50p | 47,337 |
May 19, 2025 | 220.50p | 222.00p | 213.00p | 215.50p | 27,140 |
May 16, 2025 | 226.50p | 233.00p | 214.50p | 215.50p | 41,019 |
May 15, 2025 | 235.00p | 240.00p | 229.50p | 229.50p | 29,493 |
May 14, 2025 | 241.50p | 245.50p | 235.00p | 235.00p | 36,832 |
May 13, 2025 | 236.00p | 240.00p | 235.50p | 240.00p | 26,737 |
May 12, 2025 | 240.50p | 241.00p | 235.00p | 235.50p | 65,022 |
May 9, 2025 | 234.50p | 239.00p | 224.50p | 239.00p | 36,904 |
May 8, 2025 | 218.50p | 234.90p | 218.50p | 228.50p | 159,729 |
May 7, 2025 | 226.50p | 229.50p | 205.50p | 210.00p | 34,929 |