192.80p-8.20 (-4.08%)26 Sep 2024, 16:35
Capricorn Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 222.50p | 231.00p | 211.00p | 211.00p | 241,323 |
Sep 19, 2024 | 219.50p | 234.50p | 219.50p | 225.00p | 122,318 |
Sep 18, 2024 | 219.00p | 219.50p | 210.50p | 217.00p | 40,251 |
Sep 17, 2024 | 208.00p | 218.00p | 208.00p | 215.50p | 28,699 |
Sep 16, 2024 | 206.00p | 214.00p | 205.00p | 214.00p | 36,075 |
Sep 13, 2024 | 204.00p | 207.50p | 200.00p | 206.00p | 112,767 |
Sep 12, 2024 | 204.50p | 210.03p | 200.00p | 204.50p | 222,243 |
Sep 11, 2024 | 217.00p | 219.19p | 208.00p | 208.00p | 45,773 |
Sep 10, 2024 | 226.50p | 226.50p | 217.50p | 217.50p | 57,105 |
Sep 9, 2024 | 227.50p | 227.50p | 219.60p | 227.00p | 19,426 |
Sep 6, 2024 | 227.50p | 228.49p | 223.00p | 223.00p | 51,608 |
Sep 5, 2024 | 223.50p | 230.00p | 223.50p | 230.00p | 48,028 |
Sep 4, 2024 | 215.50p | 229.00p | 212.00p | 227.00p | 42,163 |
Sep 3, 2024 | 228.00p | 228.00p | 219.00p | 224.50p | 47,056 |
Sep 2, 2024 | 229.50p | 230.00p | 222.00p | 225.00p | 25,146 |
Aug 30, 2024 | 228.00p | 229.83p | 224.00p | 226.00p | 41,004 |
Aug 29, 2024 | 230.00p | 230.00p | 224.50p | 227.00p | 47,138 |
Aug 28, 2024 | 230.00p | 235.50p | 224.50p | 228.50p | 65,541 |
Aug 27, 2024 | 230.50p | 237.50p | 226.00p | 235.00p | 57,345 |
Aug 23, 2024 | 232.00p | 232.50p | 225.50p | 230.00p | 27,910 |
Aug 22, 2024 | 228.00p | 235.00p | 227.00p | 231.00p | 41,230 |
Aug 21, 2024 | 232.00p | 232.00p | 224.00p | 230.00p | 68,484 |
Aug 20, 2024 | 223.50p | 232.00p | 222.00p | 227.50p | 111,383 |
Aug 19, 2024 | 221.50p | 229.00p | 214.00p | 228.00p | 95,929 |
Aug 16, 2024 | 219.00p | 224.00p | 216.50p | 218.50p | 92,821 |
Aug 15, 2024 | 216.00p | 221.50p | 215.50p | 221.50p | 106,292 |
Aug 14, 2024 | 222.00p | 222.50p | 216.00p | 220.00p | 42,936 |
Aug 13, 2024 | 224.00p | 230.00p | 214.50p | 220.50p | 145,591 |
Aug 12, 2024 | 217.00p | 230.00p | 215.50p | 228.00p | 141,559 |
Aug 9, 2024 | 221.50p | 222.28p | 213.30p | 217.00p | 102,489 |
Aug 8, 2024 | 205.00p | 220.50p | 201.00p | 218.00p | 113,409 |
Aug 7, 2024 | 196.20p | 206.50p | 188.60p | 206.50p | 178,175 |
Aug 6, 2024 | 194.00p | 194.00p | 184.60p | 190.00p | 106,193 |
Aug 5, 2024 | 189.00p | 192.88p | 180.57p | 185.80p | 206,107 |
Aug 2, 2024 | 192.00p | 192.00p | 180.80p | 189.20p | 196,317 |
Aug 1, 2024 | 191.00p | 193.00p | 188.39p | 189.60p | 435,404 |
Jul 31, 2024 | 187.00p | 195.00p | 186.40p | 190.80p | 697,474 |
Jul 30, 2024 | 187.00p | 192.80p | 187.00p | 192.80p | 19,517 |
Jul 29, 2024 | 195.00p | 195.00p | 187.60p | 190.00p | 41,589 |
Jul 26, 2024 | 190.80p | 193.40p | 187.60p | 192.40p | 49,490 |
Jul 25, 2024 | 188.20p | 192.80p | 183.60p | 189.00p | 63,136 |
Jul 24, 2024 | 182.00p | 192.80p | 182.00p | 189.00p | 76,601 |
Jul 23, 2024 | 188.80p | 188.80p | 183.58p | 183.60p | 32,967 |
Jul 22, 2024 | 184.40p | 190.60p | 184.40p | 186.00p | 41,245 |
Jul 19, 2024 | 185.80p | 191.00p | 184.80p | 189.80p | 27,129 |
Jul 18, 2024 | 193.00p | 193.00p | 188.80p | 191.00p | 81,208 |
Jul 17, 2024 | 193.00p | 193.00p | 188.40p | 190.00p | 58,675 |
Jul 16, 2024 | 193.00p | 193.00p | 188.40p | 190.80p | 71,584 |
Jul 15, 2024 | 193.00p | 193.00p | 186.20p | 187.00p | 140,711 |
Jul 12, 2024 | 187.00p | 191.60p | 187.00p | 190.20p | 271,353 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.