Capricorn Energy PLC (CNEL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 179.50 | 180.50 | 176.50 | 176.50 | 176.50 | 19,180 |
| 27 June 2024 | 173.00 | 183.00 | 172.50 | 183.00 | 183.00 | 19,982 |
| 26 June 2024 | 177.50 | 177.50 | 172.50 | 174.50 | 174.50 | 45,908 |
| 25 June 2024 | 184.00 | 184.00 | 177.50 | 178.00 | 178.00 | 2,824 |
| 24 June 2024 | 181.00 | 187.00 | 178.50 | 184.00 | 184.00 | 53,311 |
| 21 June 2024 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 11,383 |
| 20 June 2024 | 185.00 | 187.00 | 179.00 | 183.50 | 183.50 | 11,783 |
| 19 June 2024 | 183.00 | 188.00 | 182.00 | 185.50 | 185.50 | 34,778 |
| 18 June 2024 | 172.50 | 180.00 | 172.50 | 180.00 | 180.00 | 9,958 |
| 17 June 2024 | 172.75 | 172.75 | 169.50 | 171.00 | 171.00 | 29,528 |
| 14 June 2024 | 169.50 | 172.25 | 169.00 | 171.50 | 171.50 | 42,717 |
| 13 June 2024 | 185.50 | 185.50 | 168.50 | 168.50 | 168.50 | 20,864 |
| 12 June 2024 | 186.50 | 190.50 | 178.00 | 189.00 | 189.00 | 148,798 |
| 11 June 2024 | 176.25 | 199.50 | 176.25 | 187.50 | 187.50 | 38,611 |
| 10 June 2024 | 169.00 | 173.50 | 169.00 | 170.50 | 170.50 | 31,648 |
| 07 June 2024 | 166.00 | 171.50 | 166.00 | 170.75 | 170.75 | 39,372 |
| 06 June 2024 | 171.50 | 173.50 | 166.50 | 168.00 | 168.00 | 10,329 |
| 05 June 2024 | 177.02 | 177.02 | 173.88 | 173.90 | 173.90 | 24,767 |
| 04 June 2024 | 183.10 | 183.10 | 175.00 | 179.00 | 179.00 | 18,444 |
| 03 June 2024 | 188.80 | 189.44 | 186.66 | 186.84 | 186.84 | 6,292 |
| 31 May 2024 | 189.10 | 191.22 | 189.02 | 189.86 | 189.86 | 29,807 |
| 30 May 2024 | 185.36 | 192.45 | 185.26 | 191.60 | 191.60 | 45,321 |
| 29 May 2024 | 190.14 | 192.00 | 186.08 | 186.32 | 186.32 | 17,155 |
| 28 May 2024 | 187.02 | 194.60 | 187.02 | 190.80 | 190.80 | 14,157 |
| 24 May 2024 | 189.41 | 192.97 | 189.41 | 192.00 | 192.00 | 22,269 |
| 24 May 2024 | 54.79032 Dividend | |||||
| 24 May 2024 | 62:79 Stock split | |||||
| 23 May 2024 | 248.21 | 248.21 | 248.21 | 248.21 | 193.42 | - |
| 22 May 2024 | 247.96 | 254.84 | 243.88 | 248.21 | 193.42 | 42,754 |
| 21 May 2024 | 253.56 | 254.58 | 246.68 | 249.74 | 194.61 | 70,695 |
| 20 May 2024 | 244.65 | 258.66 | 242.99 | 252.55 | 196.80 | 32,157 |
| 17 May 2024 | 232.92 | 247.19 | 230.88 | 244.26 | 190.34 | 66,088 |
| 16 May 2024 | 229.86 | 232.16 | 228.85 | 232.16 | 180.91 | 28,033 |
| 15 May 2024 | 233.18 | 235.73 | 230.12 | 230.63 | 179.72 | 51,730 |
| 14 May 2024 | 230.63 | 230.63 | 228.59 | 229.61 | 178.93 | 63,294 |
| 13 May 2024 | 229.35 | 230.88 | 226.81 | 228.34 | 177.93 | 19,077 |
| 10 May 2024 | 217.12 | 224.77 | 217.12 | 224.26 | 174.76 | 99,452 |
| 09 May 2024 | 218.65 | 218.65 | 213.81 | 217.12 | 169.20 | 9,071 |
| 08 May 2024 | 217.76 | 218.14 | 214.06 | 215.85 | 168.20 | 58,473 |
| 07 May 2024 | 216.87 | 217.63 | 215.85 | 217.63 | 169.59 | 41,773 |
| 03 May 2024 | 208.97 | 216.87 | 208.97 | 216.10 | 168.40 | 18,139 |
| 02 May 2024 | 212.79 | 213.05 | 207.44 | 207.44 | 161.65 | 23,383 |
| 01 May 2024 | 217.63 | 217.89 | 214.32 | 214.32 | 167.01 | 3,678 |
| 30 Apr 2024 | 217.12 | 219.29 | 213.81 | 219.29 | 170.88 | 67,529 |
| 29 Apr 2024 | 216.74 | 217.12 | 213.30 | 216.36 | 168.60 | 17,350 |
| 26 Apr 2024 | 218.91 | 221.96 | 216.36 | 216.61 | 168.80 | 21,962 |
| 25 Apr 2024 | 217.89 | 218.78 | 214.83 | 215.85 | 168.20 | 20,580 |
| 24 Apr 2024 | 214.83 | 218.65 | 213.55 | 215.59 | 168.00 | 29,123 |
| 23 Apr 2024 | 212.54 | 218.65 | 212.54 | 217.12 | 169.20 | 18,813 |
| 22 Apr 2024 | 212.54 | 217.63 | 212.54 | 214.06 | 166.81 | 24,599 |
| 19 Apr 2024 | 209.48 | 210.50 | 201.83 | 210.24 | 163.83 | 57,255 |
| 18 Apr 2024 | 206.16 | 210.75 | 204.89 | 206.93 | 161.25 | 48,699 |
| 17 Apr 2024 | 204.64 | 212.03 | 204.64 | 210.24 | 163.83 | 27,126 |
| 16 Apr 2024 | 210.24 | 211.77 | 205.91 | 205.91 | 160.46 | 54,565 |
| 15 Apr 2024 | 215.85 | 219.16 | 209.99 | 210.50 | 164.03 | 60,686 |
| 12 Apr 2024 | 217.12 | 221.96 | 217.12 | 219.93 | 171.38 | 27,185 |
| 11 Apr 2024 | 217.38 | 220.56 | 216.36 | 217.38 | 169.39 | 67,324 |
| 10 Apr 2024 | 219.54 | 220.95 | 217.38 | 218.40 | 170.19 | 46,364 |
| 09 Apr 2024 | 219.93 | 223.24 | 217.63 | 219.67 | 171.18 | 147,113 |
| 08 Apr 2024 | 216.61 | 223.24 | 216.61 | 218.91 | 170.59 | 42,058 |
| 05 Apr 2024 | 216.36 | 220.95 | 215.59 | 217.89 | 169.79 | 25,997 |
| 04 Apr 2024 | 222.73 | 222.73 | 217.38 | 217.63 | 169.59 | 17,925 |
| 03 Apr 2024 | 217.63 | 222.60 | 214.83 | 221.33 | 172.47 | 16,852 |
| 02 Apr 2024 | 222.22 | 225.53 | 214.57 | 217.63 | 169.59 | 73,125 |
| 28 Mar 2024 | 219.42 | 228.08 | 219.42 | 224.26 | 174.76 | 35,600 |
| 27 Mar 2024 | 209.60 | 214.57 | 209.60 | 212.03 | 165.22 | 49,103 |
| 26 Mar 2024 | 204.13 | 211.01 | 204.13 | 209.73 | 163.44 | 29,799 |
| 25 Mar 2024 | 201.58 | 208.20 | 196.99 | 207.06 | 161.35 | 24,878 |
| 22 Mar 2024 | 201.70 | 205.65 | 201.70 | 205.15 | 159.86 | 30,617 |
| 21 Mar 2024 | 194.95 | 199.54 | 194.44 | 198.39 | 154.60 | 57,334 |
| 20 Mar 2024 | 184.25 | 194.44 | 184.25 | 193.68 | 150.93 | 37,134 |
| 19 Mar 2024 | 180.17 | 185.01 | 180.17 | 184.25 | 143.58 | 31,992 |
| 18 Mar 2024 | 174.05 | 180.17 | 174.05 | 178.13 | 138.81 | 45,608 |
| 15 Mar 2024 | 167.68 | 170.49 | 163.35 | 168.19 | 131.07 | 99,524 |
| 14 Mar 2024 | 162.08 | 168.45 | 162.08 | 168.45 | 131.27 | 42,567 |
| 13 Mar 2024 | 159.53 | 162.59 | 157.24 | 162.59 | 126.70 | 57,824 |
| 12 Mar 2024 | 156.47 | 160.04 | 155.96 | 157.49 | 122.73 | 39,067 |
| 11 Mar 2024 | 154.94 | 157.75 | 151.63 | 156.22 | 121.73 | 71,055 |
| 08 Mar 2024 | 156.73 | 156.73 | 153.16 | 154.69 | 120.54 | 34,109 |
| 07 Mar 2024 | 159.27 | 159.27 | 153.29 | 157.75 | 122.92 | 63,611 |
| 06 Mar 2024 | 149.59 | 156.98 | 149.59 | 156.98 | 122.33 | 35,975 |
| 05 Mar 2024 | 150.86 | 151.37 | 147.81 | 150.35 | 117.17 | 36,992 |
| 04 Mar 2024 | 151.63 | 155.45 | 151.63 | 152.65 | 118.95 | 36,569 |
| 01 Mar 2024 | 147.04 | 154.18 | 147.04 | 153.67 | 119.75 | 61,135 |
| 29 Feb 2024 | 146.53 | 150.10 | 146.02 | 148.83 | 115.97 | 31,893 |
| 28 Feb 2024 | 150.10 | 150.10 | 145.77 | 147.81 | 115.18 | 56,587 |
| 27 Feb 2024 | 145.51 | 150.61 | 145.00 | 149.08 | 116.17 | 46,359 |
| 26 Feb 2024 | 144.49 | 146.02 | 141.05 | 144.49 | 112.60 | 22,657 |
| 23 Feb 2024 | 143.98 | 146.02 | 139.91 | 144.75 | 112.80 | 53,573 |
| 22 Feb 2024 | 143.73 | 146.79 | 142.96 | 146.28 | 113.99 | 49,996 |
| 21 Feb 2024 | 142.20 | 147.04 | 139.52 | 146.53 | 114.19 | 61,687 |
| 20 Feb 2024 | 147.30 | 147.30 | 144.49 | 145.77 | 113.59 | 61,745 |
| 19 Feb 2024 | 150.35 | 152.65 | 149.08 | 150.74 | 117.46 | 37,153 |
| 16 Feb 2024 | 151.37 | 155.71 | 151.37 | 153.16 | 119.35 | 54,144 |
| 15 Feb 2024 | 155.96 | 155.96 | 149.59 | 154.69 | 120.54 | 38,178 |
| 14 Feb 2024 | 155.71 | 159.78 | 153.92 | 157.11 | 122.43 | 19,882 |
| 13 Feb 2024 | 151.63 | 160.04 | 151.12 | 155.96 | 121.53 | 131,847 |
| 12 Feb 2024 | 152.65 | 154.69 | 147.30 | 154.18 | 120.14 | 49,670 |
| 09 Feb 2024 | 158.25 | 158.25 | 152.14 | 153.67 | 119.75 | 42,550 |
| 08 Feb 2024 | 161.06 | 161.06 | 156.98 | 157.49 | 122.73 | 39,187 |
| *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.