1. Share Prices

  2. Capricorn Energy PLC (CNE)

330.00p+5.00 (+1.54%)17 Jan 2025, 17:48
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
Jan 17, 2025330.00p341.77p326.00p330.00p71,465
Jan 16, 2025316.50p329.50p316.50p325.00p20,339
Jan 15, 2025320.50p329.50p318.75p327.00p50,450
Jan 14, 2025329.50p333.50p310.00p325.00p19,439
Jan 13, 2025330.00p330.00p317.00p322.00p24,762
Jan 10, 2025320.50p330.00p316.58p330.00p45,666
Jan 9, 2025319.50p321.00p306.81p317.50p48,899
Jan 8, 2025319.50p320.00p312.00p318.50p49,005
Jan 7, 2025313.00p320.00p310.50p315.00p73,341
Jan 6, 2025308.00p313.00p300.50p312.00p35,259
Jan 3, 2025310.00p317.00p296.53p308.50p38,550
Jan 2, 2025302.00p311.00p294.00p311.00p75,589
Dec 31, 2024298.00p298.00p293.00p293.00p16,848
Dec 30, 2024304.00p304.00p294.00p296.50p15,470
Dec 27, 2024300.00p308.00p294.50p299.50p47,520
Dec 24, 2024292.50p305.00p289.00p305.00p19,247
Dec 23, 2024284.00p295.50p280.00p295.50p33,627
Dec 20, 2024284.00p289.00p275.50p279.50p98,321
Dec 19, 2024275.50p285.50p274.00p285.50p27,320
Dec 18, 2024280.00p285.00p273.00p285.00p52,873
Dec 17, 2024281.50p285.02p272.62p280.00p38,012
Dec 16, 2024271.50p285.00p271.50p280.00p88,172
Dec 13, 2024262.00p271.50p254.50p271.50p121,398
Dec 12, 2024242.00p261.50p242.00p261.50p56,184
Dec 11, 2024244.00p253.00p235.00p253.00p55,464
Dec 10, 2024242.00p253.00p239.00p240.00p129,891
Dec 9, 2024234.00p249.00p234.00p249.00p87,774
Dec 6, 2024234.00p240.50p234.00p239.50p34,934
Dec 5, 2024240.00p244.00p234.96p240.00p38,592
Dec 4, 2024240.00p248.50p237.32p246.00p50,877
Dec 3, 2024238.00p245.50p236.00p245.50p23,081
Dec 2, 2024238.00p244.00p234.50p244.00p27,059
Nov 29, 2024227.00p237.50p223.16p237.00p58,047
Nov 28, 2024225.00p228.50p221.00p225.00p23,972
Nov 27, 2024227.00p233.50p225.50p232.00p18,787
Nov 26, 2024234.00p237.50p229.36p229.50p27,946
Nov 25, 2024243.50p243.50p230.49p235.50p54,182
Nov 22, 2024244.00p244.50p235.82p240.00p69,289
Nov 21, 2024230.00p243.50p227.50p243.50p32,990
Nov 20, 2024220.50p231.00p216.50p229.50p129,339
Nov 19, 2024217.00p221.00p213.38p221.00p26,629
Nov 18, 2024213.00p215.00p212.00p215.00p15,079
Nov 15, 2024212.00p215.00p209.92p213.00p31,484
Nov 14, 2024212.00p214.00p207.50p214.00p43,577
Nov 13, 2024213.00p214.00p207.50p214.00p31,992
Nov 12, 2024212.00p214.00p209.00p214.00p32,503
Nov 11, 2024219.50p219.50p212.50p214.00p44,100
Nov 8, 2024216.00p220.00p212.00p220.00p49,183
Nov 7, 2024217.00p218.00p209.00p218.00p31,206
Nov 6, 2024209.00p218.00p209.00p218.00p41,522
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day. Today's data available from 8:15am.