Shares Magazine
188.98p-4.62 (-2.39%)22 Apr 2025, 16:03
Capricorn Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 200.50p | 201.00p | 193.20p | 193.60p | 74,945 |
| Apr 16, 2025 | 194.60p | 198.60p | 194.51p | 196.60p | 65,742 |
| Apr 15, 2025 | 198.80p | 199.60p | 193.60p | 194.20p | 35,745 |
| Apr 14, 2025 | 198.20p | 205.00p | 187.00p | 195.40p | 170,851 |
| Apr 11, 2025 | 213.00p | 214.61p | 198.00p | 199.00p | 48,296 |
| Apr 10, 2025 | 215.00p | 229.50p | 215.00p | 215.00p | 97,448 |
| Apr 9, 2025 | 229.00p | 237.00p | 214.00p | 214.00p | 36,251 |
| Apr 8, 2025 | 210.00p | 232.50p | 210.00p | 230.00p | 85,791 |
| Apr 7, 2025 | 214.50p | 219.00p | 201.50p | 214.00p | 97,608 |
| Apr 4, 2025 | 217.00p | 225.50p | 217.00p | 221.50p | 196,041 |
| Apr 3, 2025 | 241.50p | 242.00p | 217.42p | 219.00p | 279,636 |
| Apr 2, 2025 | 243.00p | 246.00p | 238.48p | 245.50p | 13,114 |
| Apr 1, 2025 | 240.50p | 242.00p | 237.00p | 241.00p | 9,191 |
| Mar 31, 2025 | 252.00p | 255.00p | 224.00p | 239.00p | 215,677 |
| Mar 28, 2025 | 252.50p | 256.25p | 252.50p | 254.00p | 41,145 |
| Mar 27, 2025 | 249.00p | 255.01p | 242.68p | 253.00p | 54,889 |
| Mar 26, 2025 | 234.00p | 257.00p | 230.00p | 257.00p | 120,783 |
| Mar 25, 2025 | 234.00p | 246.00p | 234.00p | 244.00p | 30,721 |
| Mar 24, 2025 | 255.00p | 262.19p | 236.50p | 244.50p | 31,955 |
| Mar 21, 2025 | 259.50p | 265.50p | 256.50p | 256.50p | 378,674 |
| Mar 20, 2025 | 266.00p | 272.50p | 261.00p | 261.50p | 6,217 |
| Mar 19, 2025 | 265.00p | 269.50p | 264.00p | 265.50p | 25,145 |
| Mar 18, 2025 | 264.00p | 270.50p | 257.10p | 266.00p | 22,343 |
| Mar 17, 2025 | 267.00p | 267.00p | 257.00p | 267.00p | 3,943 |
| Mar 14, 2025 | 259.00p | 267.00p | 255.15p | 267.00p | 36,119 |
| Mar 13, 2025 | 254.50p | 260.50p | 247.00p | 260.50p | 11,644 |
| Mar 12, 2025 | 270.00p | 270.00p | 248.50p | 252.50p | 34,478 |
| Mar 11, 2025 | 253.00p | 272.59p | 250.50p | 268.00p | 44,158 |
| Mar 10, 2025 | 247.00p | 255.50p | 242.25p | 255.50p | 59,419 |
| Mar 7, 2025 | 254.00p | 254.50p | 243.35p | 252.50p | 59,674 |
| Mar 6, 2025 | 260.50p | 260.50p | 247.46p | 254.00p | 21,064 |
| Mar 5, 2025 | 248.00p | 264.60p | 241.19p | 258.00p | 43,043 |
| Mar 4, 2025 | 248.50p | 258.95p | 241.00p | 247.50p | 104,605 |
| Mar 3, 2025 | 263.50p | 263.50p | 247.50p | 260.00p | 87,487 |
| Feb 28, 2025 | 264.50p | 274.00p | 258.00p | 264.50p | 53,869 |
| Feb 27, 2025 | 279.50p | 280.00p | 265.50p | 270.50p | 36,829 |
| Feb 26, 2025 | 284.00p | 288.50p | 276.50p | 276.50p | 54,310 |
| Feb 25, 2025 | 289.50p | 289.50p | 279.50p | 281.00p | 38,073 |
| Feb 24, 2025 | 291.00p | 294.50p | 282.00p | 290.00p | 14,530 |
| Feb 21, 2025 | 291.50p | 295.50p | 291.00p | 291.00p | 4,750 |
| Feb 20, 2025 | 296.50p | 296.50p | 291.50p | 291.50p | 21,577 |
| Feb 19, 2025 | 282.00p | 303.65p | 278.52p | 297.00p | 61,754 |
| Feb 18, 2025 | 279.00p | 279.50p | 270.26p | 276.00p | 15,315 |
| Feb 17, 2025 | 274.50p | 282.35p | 270.50p | 275.00p | 102,517 |
| Feb 14, 2025 | 277.00p | 284.00p | 275.65p | 284.00p | 17,341 |
| Feb 13, 2025 | 281.00p | 286.50p | 276.50p | 280.00p | 17,315 |
| Feb 12, 2025 | 294.00p | 294.00p | 277.50p | 281.50p | 12,370 |
| Feb 11, 2025 | 290.50p | 296.00p | 286.00p | 286.00p | 26,626 |
| Feb 10, 2025 | 294.50p | 299.00p | 288.00p | 288.00p | 35,846 |
| Feb 7, 2025 | 304.00p | 315.00p | 280.50p | 290.00p | 92,356 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,561.52 | 6.95 |
| THG PLC | 28.90 | 3.73 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,358.00 | 3.06 |
| Itv PLC | 77.66 | 2.86 |
| Watches Of Switzerland Group PLC | 360.40 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 512.00 | -8.57 |
| Senior PLC | 118.55 | -6.06 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Mobico Group PLC | 57.95 | -4.53 |
| Wh Smith PLC | 889.50 | -4.46 |
| Dcc PLC | 4,768.00 | -4.26 |