1. Share Prices

  2. Capricorn Energy PLC (CNE)

275.50p-10.00 (-3.50%)20 Dec 2024, 16:10
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
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
Nov 5, 2024216.50p218.00p209.50p214.00p23,864
Nov 4, 2024211.00p215.50p209.00p213.00p19,161
Nov 1, 2024211.50p214.00p204.00p214.00p42,684
Oct 31, 2024212.50p212.50p204.00p211.00p46,126
Oct 30, 2024217.00p218.00p210.50p211.50p68,299
Oct 29, 2024215.50p217.50p209.00p217.00p25,340
Oct 28, 2024208.50p215.50p205.50p215.50p62,136
Oct 25, 2024210.00p214.00p208.50p214.00p24,826
Oct 24, 2024212.50p215.00p211.50p212.50p24,650
Oct 23, 2024209.00p219.00p209.00p219.00p35,124
Oct 22, 2024205.50p214.00p205.00p214.00p81,442
Oct 21, 2024219.00p219.00p205.50p213.50p67,979
Oct 18, 2024219.00p219.00p212.50p219.00p37,766
Oct 17, 2024210.00p218.50p210.00p216.50p32,076
Oct 16, 2024217.01p219.00p210.50p219.00p51,156
Oct 15, 2024219.00p219.00p210.50p213.00p28,224
Oct 14, 2024214.00p215.50p210.00p215.50p41,602
Oct 11, 2024212.00p216.50p212.00p216.50p27,501
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC86.373.94
Frasers Group PLC633.503.94
Ocado Group PLC307.303.75
Ip Group PLC53.103.51
Carnival PLC1,884.023.46
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
European Opportunities Trust PLC768.34-3.35
Hochschild Mining PLC209.50-3.01
Severn Trent PLC2,502.00-2.80
Tate & Lyle PLC665.00-2.64
Games Workshop Group PLC13,070.00-2.46
Victrex PLC1,056.00-2.04