1. Share Prices

  2. Capricorn Energy PLC (CNE)

179.50p+0.50 (+0.28%)03 Jul 2024, 08:42
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
Jul 2, 2024180.00p182.50p177.00p179.00p73,454
Jul 1, 2024181.00p183.00p176.50p182.50p175,039
Jun 28, 2024184.00p184.00p176.00p177.00p207,117
Jun 27, 2024174.00p184.00p172.00p180.50p205,835
Jun 26, 2024181.00p182.57p172.50p173.50p137,509
Jun 25, 2024184.00p189.50p177.50p177.50p45,210
Jun 24, 2024180.00p187.95p178.50p183.00p164,979
Jun 21, 2024183.00p186.88p180.00p181.50p67,276
Jun 20, 2024185.00p186.00p179.00p183.00p132,358
Jun 19, 2024183.00p188.38p182.00p184.00p135,760
Jun 18, 2024173.50p182.50p168.50p182.50p149,401
Jun 17, 2024171.50p174.00p169.50p171.50p170,793
Jun 14, 2024172.50p175.00p168.76p170.50p215,538
Jun 13, 2024185.50p190.50p167.50p167.50p445,631
Jun 12, 2024191.00p191.00p177.77p186.50p641,721
Jun 11, 2024176.50p200.60p175.00p186.50p401,374
Jun 10, 2024169.00p173.45p167.00p171.50p110,080
Jun 7, 2024166.00p171.50p166.00p169.50p160,163
Jun 6, 2024171.00p178.00p166.00p166.00p82,215
Jun 5, 2024181.00p181.00p171.94p171.94p105,506
Jun 4, 2024184.94p187.96p174.58p175.74p317,491
Jun 3, 2024186.24p193.88p184.12p184.12p80,577
May 31, 2024189.70p191.76p187.30p190.78p180,056
May 30, 2024190.00p192.20p182.16p190.18p133,101
May 29, 2024192.64p194.80p184.22p184.22p73,822
May 28, 2024189.00p194.84p187.00p191.38p172,354
May 24, 2024192.00p198.92p187.02p189.20p164,601
May 23, 2024244.65p255.48p239.79p249.74p430,581
May 22, 2024250.76p257.32p242.35p248.47p424,741
May 21, 2024252.29p257.39p247.45p250.00p300,735
May 20, 2024240.82p261.46p240.82p252.80p377,781
May 17, 2024233.18p247.19p229.61p245.15p326,018
May 16, 2024229.35p237.51p228.08p230.63p194,972
May 15, 2024233.18p236.88p224.26p231.14p138,670
May 14, 2024229.35p232.41p227.32p231.14p206,431
May 13, 2024220.44p231.09p220.44p229.35p183,875
May 10, 2024220.18p226.78p214.83p225.28p325,992
May 9, 2024213.81p219.93p213.81p218.40p87,069
May 8, 2024217.63p218.87p213.05p218.40p177,076
May 7, 2024210.50p217.89p210.50p216.61p103,982
May 3, 2024208.97p216.61p206.42p215.08p100,483
May 2, 2024213.81p215.19p206.16p206.16p253,596
May 1, 2024217.12p220.18p214.06p214.57p66,070
Apr 30, 2024216.61p221.71p212.79p216.61p231,969
Apr 29, 2024215.85p218.14p212.28p216.61p105,779
Apr 26, 2024218.91p221.96p216.20p217.12p180,945
Apr 25, 2024216.61p219.67p214.57p215.08p95,296
Apr 24, 2024214.83p219.43p212.46p215.59p116,376
Apr 23, 2024212.54p219.42p210.74p217.38p135,930
Apr 22, 2024215.08p216.61p210.75p214.57p77,175
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC81.704.08
Drax Group PLC519.733.95
Fresnillo PLC572.003.72
Elementis PLC148.003.50
Johnson Matthey PLC1,628.003.17
Antofagasta PLC2,136.002.54

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.65-3.36
Mitie Group PLC114.80-1.20
Puretech Health PLC182.40-1.19
3I Group PLC3,008.00-1.22
Compass Group PLC2,122.00-0.98
Morgan Sindall Group PLC2,530.00-0.98