Capricorn Energy PLC (CNE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 164.00 | 167.41 | 161.20 | 161.80 | 161.80 | 308,459 |
| 17 Apr 2024 | 158.00 | 166.60 | 158.00 | 164.80 | 164.80 | 153,428 |
| 16 Apr 2024 | 165.00 | 165.80 | 161.00 | 161.00 | 161.00 | 303,040 |
| 15 Apr 2024 | 169.60 | 171.80 | 164.80 | 165.20 | 165.20 | 462,825 |
| 12 Apr 2024 | 174.20 | 174.60 | 170.13 | 172.00 | 172.00 | 186,580 |
| 11 Apr 2024 | 170.40 | 174.20 | 169.40 | 169.80 | 169.80 | 137,273 |
| 10 Apr 2024 | 173.00 | 173.60 | 170.64 | 172.40 | 172.40 | 162,034 |
| 09 Apr 2024 | 176.00 | 176.00 | 170.60 | 173.00 | 173.00 | 1,067,253 |
| 08 Apr 2024 | 169.20 | 175.40 | 169.00 | 170.40 | 170.40 | 213,155 |
| 05 Apr 2024 | 177.00 | 177.00 | 169.80 | 170.00 | 170.00 | 156,123 |
| 04 Apr 2024 | 175.60 | 173.60 | 170.40 | 171.40 | 171.40 | 180,972 |
| 03 Apr 2024 | 175.20 | 175.20 | 168.60 | 173.40 | 173.40 | 116,846 |
| 02 Apr 2024 | 172.80 | 178.00 | 168.40 | 171.00 | 171.00 | 259,614 |
| 28 Mar 2024 | 169.20 | 179.00 | 169.20 | 175.00 | 175.00 | 324,827 |
| 27 Mar 2024 | 166.00 | 168.60 | 164.80 | 167.00 | 167.00 | 187,972 |
| 26 Mar 2024 | 158.60 | 165.40 | 158.60 | 165.00 | 165.00 | 196,611 |
| 25 Mar 2024 | 162.00 | 163.20 | 155.00 | 161.00 | 161.00 | 270,359 |
| 22 Mar 2024 | 155.00 | 161.47 | 155.00 | 161.00 | 161.00 | 183,249 |
| 21 Mar 2024 | 150.80 | 156.80 | 150.80 | 155.20 | 155.20 | 205,700 |
| 20 Mar 2024 | 144.00 | 152.60 | 143.80 | 150.80 | 150.80 | 212,390 |
| 19 Mar 2024 | 140.00 | 145.00 | 139.20 | 144.80 | 144.80 | 659,916 |
| 18 Mar 2024 | 135.40 | 141.40 | 135.00 | 140.20 | 140.20 | 455,805 |
| 15 Mar 2024 | 132.40 | 139.00 | 128.20 | 139.00 | 139.00 | 2,063,752 |
| 14 Mar 2024 | 128.00 | 132.40 | 126.25 | 132.20 | 132.20 | 221,839 |
| 13 Mar 2024 | 127.00 | 127.69 | 123.42 | 127.20 | 127.20 | 234,316 |
| 12 Mar 2024 | 124.00 | 125.60 | 122.40 | 123.80 | 123.80 | 145,860 |
| 11 Mar 2024 | 124.80 | 124.80 | 119.00 | 123.00 | 123.00 | 242,440 |
| 08 Mar 2024 | 121.80 | 124.60 | 120.20 | 121.40 | 121.40 | 127,818 |
| 07 Mar 2024 | 123.60 | 125.04 | 120.40 | 123.20 | 123.20 | 356,687 |
| 06 Mar 2024 | 117.00 | 123.20 | 117.00 | 123.00 | 123.00 | 195,536 |
| 05 Mar 2024 | 118.20 | 119.00 | 116.00 | 117.60 | 117.60 | 216,981 |
| 04 Mar 2024 | 119.00 | 122.20 | 119.00 | 119.00 | 119.00 | 250,939 |
| 01 Mar 2024 | 114.40 | 120.80 | 114.40 | 119.40 | 119.40 | 394,662 |
| 29 Feb 2024 | 118.00 | 118.00 | 114.60 | 115.80 | 115.80 | 320,803 |
| 28 Feb 2024 | 117.80 | 117.80 | 114.60 | 115.00 | 115.00 | 436,917 |
| 27 Feb 2024 | 114.40 | 118.40 | 113.20 | 118.00 | 118.00 | 334,272 |
| 26 Feb 2024 | 113.40 | 114.80 | 111.00 | 114.40 | 114.40 | 183,620 |
| 23 Feb 2024 | 113.40 | 115.40 | 109.60 | 113.40 | 113.40 | 187,120 |
| 22 Feb 2024 | 112.40 | 115.20 | 112.40 | 115.20 | 115.20 | 221,408 |
| 21 Feb 2024 | 111.80 | 115.40 | 109.20 | 114.20 | 114.20 | 409,162 |
| 20 Feb 2024 | 116.40 | 116.80 | 111.80 | 111.80 | 111.80 | 304,793 |
| 19 Feb 2024 | 117.80 | 119.80 | 117.00 | 117.60 | 117.60 | 191,100 |
| 16 Feb 2024 | 120.00 | 121.74 | 118.80 | 120.80 | 120.80 | 180,606 |
| 15 Feb 2024 | 122.40 | 122.55 | 117.40 | 121.00 | 121.00 | 237,590 |
| 14 Feb 2024 | 121.80 | 125.60 | 119.57 | 124.40 | 124.40 | 93,964 |
| 13 Feb 2024 | 118.00 | 126.45 | 118.00 | 121.80 | 121.80 | 269,443 |
| 12 Feb 2024 | 120.40 | 121.00 | 115.49 | 120.40 | 120.40 | 338,989 |
| 09 Feb 2024 | 124.00 | 127.60 | 118.92 | 120.20 | 120.20 | 252,262 |
| 08 Feb 2024 | 126.00 | 126.80 | 122.80 | 122.80 | 122.80 | 177,182 |
| 07 Feb 2024 | 130.00 | 132.00 | 126.02 | 127.00 | 127.00 | 1,408,109 |
| 06 Feb 2024 | 135.20 | 138.40 | 131.00 | 132.20 | 132.20 | 271,009 |
| 05 Feb 2024 | 135.00 | 138.60 | 134.62 | 136.20 | 136.20 | 628,404 |
| 02 Feb 2024 | 139.60 | 140.00 | 135.60 | 138.00 | 138.00 | 709,381 |
| 01 Feb 2024 | 144.00 | 145.60 | 139.60 | 140.00 | 140.00 | 228,924 |
| 31 Jan 2024 | 144.40 | 145.00 | 138.20 | 145.00 | 145.00 | 606,053 |
| 30 Jan 2024 | 147.40 | 147.60 | 143.00 | 143.00 | 143.00 | 61,293 |
| 29 Jan 2024 | 144.20 | 149.00 | 142.40 | 147.20 | 147.20 | 68,740 |
| 26 Jan 2024 | 139.60 | 145.60 | 139.40 | 144.60 | 144.60 | 166,450 |
| 25 Jan 2024 | 140.80 | 144.00 | 138.60 | 141.00 | 141.00 | 300,125 |
| 24 Jan 2024 | 144.00 | 146.40 | 142.20 | 144.80 | 144.80 | 71,845 |
| 23 Jan 2024 | 146.80 | 148.00 | 143.20 | 146.40 | 146.40 | 115,106 |
| 22 Jan 2024 | 147.40 | 148.80 | 144.56 | 145.00 | 145.00 | 116,040 |
| 19 Jan 2024 | 152.40 | 152.40 | 148.40 | 148.40 | 148.40 | 157,779 |
| 18 Jan 2024 | 152.60 | 155.60 | 147.80 | 148.40 | 148.40 | 418,793 |
| 17 Jan 2024 | 157.40 | 160.00 | 151.07 | 152.80 | 152.80 | 412,497 |
| 16 Jan 2024 | 161.80 | 162.40 | 159.80 | 159.80 | 159.80 | 107,584 |
| 15 Jan 2024 | 163.60 | 165.40 | 163.20 | 164.60 | 164.60 | 88,330 |
| 12 Jan 2024 | 161.60 | 167.20 | 161.60 | 166.40 | 166.40 | 131,463 |
| 11 Jan 2024 | 161.60 | 167.00 | 161.60 | 163.20 | 163.20 | 158,447 |
| 10 Jan 2024 | 163.20 | 165.21 | 162.03 | 163.20 | 163.20 | 73,688 |
| 09 Jan 2024 | 162.20 | 165.24 | 164.40 | 165.20 | 165.20 | 407,695 |
| 08 Jan 2024 | 162.20 | 168.60 | 162.20 | 166.20 | 166.20 | 106,945 |
| 05 Jan 2024 | 165.00 | 166.30 | 164.20 | 165.00 | 165.00 | 131,529 |
| 04 Jan 2024 | 166.00 | 167.80 | 163.00 | 166.00 | 166.00 | 1,353,743 |
| 03 Jan 2024 | 167.80 | 169.57 | 164.00 | 167.60 | 167.60 | 190,685 |
| 02 Jan 2024 | 170.00 | 170.60 | 165.60 | 167.00 | 167.00 | 147,344 |
| 29 Dec 2023 | 169.00 | 172.00 | 168.40 | 169.60 | 169.60 | 84,791 |
| 28 Dec 2023 | 173.80 | 177.00 | 154.80 | 169.60 | 169.60 | 113,465 |
| 27 Dec 2023 | 161.20 | 174.06 | 153.00 | 168.00 | 168.00 | 191,542 |
| 22 Dec 2023 | 165.40 | 170.00 | 158.20 | 161.20 | 161.20 | 171,375 |
| 21 Dec 2023 | 155.20 | 166.60 | 155.20 | 160.80 | 160.80 | 263,242 |
| 20 Dec 2023 | 150.00 | 164.60 | 150.00 | 154.40 | 154.40 | 361,146 |
| 19 Dec 2023 | 149.40 | 150.00 | 145.00 | 149.20 | 149.20 | 136,445 |
| 18 Dec 2023 | 140.00 | 147.00 | 139.20 | 144.80 | 144.80 | 218,279 |
| 15 Dec 2023 | 145.80 | 150.00 | 137.40 | 137.40 | 137.40 | 411,420 |
| 14 Dec 2023 | 137.40 | 148.20 | 137.40 | 146.20 | 146.20 | 115,761 |
| 13 Dec 2023 | 137.40 | 139.34 | 137.40 | 137.80 | 137.80 | 32,679 |
| 12 Dec 2023 | 141.00 | 141.00 | 137.40 | 139.00 | 139.00 | 128,728 |
| 11 Dec 2023 | 136.00 | 144.60 | 136.00 | 138.00 | 138.00 | 492,279 |
| 08 Dec 2023 | 137.80 | 140.00 | 136.00 | 139.80 | 139.80 | 599,357 |
| 07 Dec 2023 | 137.20 | 143.60 | 137.20 | 140.00 | 140.00 | 97,403 |
| 06 Dec 2023 | 133.60 | 141.57 | 133.60 | 138.40 | 138.40 | 70,805 |
| 05 Dec 2023 | 137.60 | 142.80 | 133.60 | 137.80 | 137.80 | 72,818 |
| 04 Dec 2023 | 138.80 | 144.20 | 138.00 | 141.00 | 141.00 | 90,577 |
| 01 Dec 2023 | 145.00 | 147.40 | 138.00 | 140.60 | 140.60 | 203,176 |
| 30 Nov 2023 | 149.80 | 151.80 | 148.40 | 148.40 | 148.40 | 84,730 |
| 29 Nov 2023 | 148.60 | 152.80 | 147.60 | 149.80 | 149.80 | 126,456 |
| 28 Nov 2023 | 148.60 | 152.61 | 148.60 | 150.60 | 150.60 | 154,866 |
| 27 Nov 2023 | 152.60 | 153.80 | 148.80 | 149.00 | 149.00 | 129,933 |
| 24 Nov 2023 | 148.80 | 154.00 | 148.80 | 151.80 | 151.80 | 76,604 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.