230.00p-1.00 (-0.43%)23 Aug 2024, 16:35
Capricorn Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 180.00p | 184.50p | 179.00p | 184.50p | 209,658 |
Jul 2, 2024 | 180.00p | 182.50p | 177.00p | 179.00p | 73,454 |
Jul 1, 2024 | 181.00p | 183.00p | 176.50p | 182.50p | 175,039 |
Jun 28, 2024 | 184.00p | 184.00p | 176.00p | 177.00p | 207,117 |
Jun 27, 2024 | 174.00p | 184.00p | 172.00p | 180.50p | 205,835 |
Jun 26, 2024 | 181.00p | 182.57p | 172.50p | 173.50p | 137,509 |
Jun 25, 2024 | 184.00p | 189.50p | 177.50p | 177.50p | 45,210 |
Jun 24, 2024 | 180.00p | 187.95p | 178.50p | 183.00p | 164,979 |
Jun 21, 2024 | 183.00p | 186.88p | 180.00p | 181.50p | 67,276 |
Jun 20, 2024 | 185.00p | 186.00p | 179.00p | 183.00p | 132,358 |
Jun 19, 2024 | 183.00p | 188.38p | 182.00p | 184.00p | 135,760 |
Jun 18, 2024 | 173.50p | 182.50p | 168.50p | 182.50p | 149,401 |
Jun 17, 2024 | 171.50p | 174.00p | 169.50p | 171.50p | 170,793 |
Jun 14, 2024 | 172.50p | 175.00p | 168.76p | 170.50p | 215,538 |
Jun 13, 2024 | 185.50p | 190.50p | 167.50p | 167.50p | 445,631 |
Jun 12, 2024 | 191.00p | 191.00p | 177.77p | 186.50p | 641,721 |
Jun 11, 2024 | 176.50p | 200.60p | 175.00p | 186.50p | 401,374 |
Jun 10, 2024 | 169.00p | 173.45p | 167.00p | 171.50p | 110,080 |
Jun 7, 2024 | 166.00p | 171.50p | 166.00p | 169.50p | 160,163 |
Jun 6, 2024 | 171.00p | 178.00p | 166.00p | 166.00p | 82,215 |
Jun 5, 2024 | 181.00p | 181.00p | 171.94p | 171.94p | 105,506 |
Jun 4, 2024 | 184.94p | 187.96p | 174.58p | 175.74p | 317,491 |
Jun 3, 2024 | 186.24p | 193.88p | 184.12p | 184.12p | 80,577 |
May 31, 2024 | 189.70p | 191.76p | 187.30p | 190.78p | 180,056 |
May 30, 2024 | 190.00p | 192.20p | 182.16p | 190.18p | 133,101 |
May 29, 2024 | 192.64p | 194.80p | 184.22p | 184.22p | 73,822 |
May 28, 2024 | 189.00p | 194.84p | 187.00p | 191.38p | 172,354 |
May 24, 2024 | 192.00p | 198.92p | 187.02p | 189.20p | 164,601 |
May 23, 2024 | 244.65p | 255.48p | 239.79p | 249.74p | 430,581 |
May 22, 2024 | 250.76p | 257.32p | 242.35p | 248.47p | 424,741 |
May 21, 2024 | 252.29p | 257.39p | 247.45p | 250.00p | 300,735 |
May 20, 2024 | 240.82p | 261.46p | 240.82p | 252.80p | 377,781 |
May 17, 2024 | 233.18p | 247.19p | 229.61p | 245.15p | 326,018 |
May 16, 2024 | 229.35p | 237.51p | 228.08p | 230.63p | 194,972 |
May 15, 2024 | 233.18p | 236.88p | 224.26p | 231.14p | 138,670 |
May 14, 2024 | 229.35p | 232.41p | 227.32p | 231.14p | 206,431 |
May 13, 2024 | 220.44p | 231.09p | 220.44p | 229.35p | 183,875 |
May 10, 2024 | 220.18p | 226.78p | 214.83p | 225.28p | 325,992 |
May 9, 2024 | 213.81p | 219.93p | 213.81p | 218.40p | 87,069 |
May 8, 2024 | 217.63p | 218.87p | 213.05p | 218.40p | 177,076 |
May 7, 2024 | 210.50p | 217.89p | 210.50p | 216.61p | 103,982 |
May 3, 2024 | 208.97p | 216.61p | 206.42p | 215.08p | 100,483 |
May 2, 2024 | 213.81p | 215.19p | 206.16p | 206.16p | 253,596 |
May 1, 2024 | 217.12p | 220.18p | 214.06p | 214.57p | 66,070 |
Apr 30, 2024 | 216.61p | 221.71p | 212.79p | 216.61p | 231,969 |
Apr 29, 2024 | 215.85p | 218.14p | 212.28p | 216.61p | 105,779 |
Apr 26, 2024 | 218.91p | 221.96p | 216.20p | 217.12p | 180,945 |
Apr 25, 2024 | 216.61p | 219.67p | 214.57p | 215.08p | 95,296 |
Apr 24, 2024 | 214.83p | 219.43p | 212.46p | 215.59p | 116,376 |
Apr 23, 2024 | 212.54p | 219.42p | 210.74p | 217.38p | 135,930 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.