Shares Magazine
230.00p+5.50 (+2.45%)02 Jul 2025, 16:35
Capricorn Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 233.50p | 233.50p | 224.41p | 229.00p | 71,553 |
| May 2, 2025 | 233.50p | 240.00p | 217.00p | 227.00p | 86,103 |
| May 1, 2025 | 250.00p | 250.00p | 236.00p | 237.00p | 105,877 |
| Apr 30, 2025 | 236.00p | 250.00p | 230.00p | 250.00p | 166,479 |
| Apr 29, 2025 | 233.00p | 249.25p | 231.50p | 239.00p | 85,123 |
| Apr 28, 2025 | 217.00p | 240.50p | 214.63p | 240.50p | 49,568 |
| Apr 25, 2025 | 201.50p | 216.50p | 201.50p | 216.50p | 119,119 |
| Apr 24, 2025 | 192.40p | 205.50p | 185.48p | 201.50p | 29,077 |
| Apr 23, 2025 | 195.00p | 196.00p | 187.00p | 187.00p | 21,671 |
| Apr 22, 2025 | 193.00p | 199.80p | 188.00p | 188.80p | 35,933 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.