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:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 198.00 | 202.00 | 194.20 | 196.20 | 196.20 | 300,735 |
| May 20, 2024 | 189.00 | 205.20 | 189.00 | 198.40 | 198.40 | 377,781 |
| May 17, 2024 | 183.00 | 194.00 | 180.20 | 192.40 | 192.40 | 326,018 |
| May 16, 2024 | 180.00 | 186.40 | 179.00 | 181.00 | 181.00 | 194,972 |
| May 15, 2024 | 183.00 | 185.91 | 176.00 | 181.40 | 181.40 | 138,670 |
| May 14, 2024 | 180.00 | 182.40 | 178.40 | 181.40 | 181.40 | 206,431 |
| May 13, 2024 | 173.00 | 181.36 | 173.00 | 180.00 | 180.00 | 183,875 |
| May 10, 2024 | 172.80 | 177.98 | 168.60 | 176.80 | 176.80 | 325,992 |
| May 09, 2024 | 167.80 | 172.60 | 167.80 | 171.40 | 171.40 | 87,069 |
| May 08, 2024 | 170.80 | 171.77 | 167.20 | 171.40 | 171.40 | 177,076 |
| May 07, 2024 | 165.20 | 171.00 | 165.20 | 170.00 | 170.00 | 103,982 |
| May 03, 2024 | 164.00 | 170.00 | 162.00 | 168.80 | 168.80 | 100,483 |
| May 02, 2024 | 167.80 | 168.88 | 161.80 | 161.80 | 161.80 | 253,596 |
| May 01, 2024 | 170.40 | 172.80 | 168.00 | 168.40 | 168.40 | 66,070 |
| Apr 30, 2024 | 170.00 | 174.00 | 167.00 | 170.00 | 170.00 | 231,969 |
| Apr 29, 2024 | 169.40 | 171.20 | 166.60 | 170.00 | 170.00 | 105,779 |
| Apr 26, 2024 | 171.80 | 174.20 | 169.68 | 170.40 | 170.40 | 180,945 |
| Apr 25, 2024 | 170.00 | 172.40 | 168.40 | 168.80 | 168.80 | 95,296 |
| Apr 24, 2024 | 168.60 | 172.21 | 166.74 | 169.20 | 169.20 | 116,376 |
| Apr 23, 2024 | 166.80 | 172.20 | 165.39 | 170.60 | 170.60 | 135,930 |
| Apr 22, 2024 | 168.80 | 170.00 | 165.40 | 168.40 | 168.40 | 77,175 |
| Apr 19, 2024 | 166.40 | 166.40 | 157.60 | 165.60 | 165.60 | 195,356 |
| Apr 18, 2024 | 164.00 | 167.41 | 161.20 | 161.80 | 161.80 | 308,459 |
| Apr 17, 2024 | 158.00 | 166.60 | 158.00 | 164.80 | 164.80 | 153,428 |
| Apr 16, 2024 | 165.00 | 165.80 | 161.00 | 161.00 | 161.00 | 303,040 |
| Apr 15, 2024 | 169.60 | 171.80 | 164.80 | 165.20 | 165.20 | 462,825 |
| Apr 12, 2024 | 174.20 | 174.60 | 170.13 | 172.00 | 172.00 | 186,580 |
| Apr 11, 2024 | 170.40 | 174.20 | 169.40 | 169.80 | 169.80 | 137,273 |
| Apr 10, 2024 | 173.00 | 173.60 | 170.64 | 172.40 | 172.40 | 162,034 |
| Apr 09, 2024 | 176.00 | 176.00 | 170.60 | 173.00 | 173.00 | 1,067,253 |
| Apr 08, 2024 | 169.20 | 175.40 | 169.00 | 170.40 | 170.40 | 213,155 |
| Apr 05, 2024 | 177.00 | 177.00 | 169.80 | 170.00 | 170.00 | 156,123 |
| Apr 04, 2024 | 175.60 | 173.60 | 170.40 | 171.40 | 171.40 | 180,972 |
| Apr 03, 2024 | 175.20 | 175.20 | 168.60 | 173.40 | 173.40 | 116,846 |
| Apr 02, 2024 | 172.80 | 178.00 | 168.40 | 171.00 | 171.00 | 259,614 |
| Mar 28, 2024 | 169.20 | 179.00 | 169.20 | 175.00 | 175.00 | 324,827 |
| Mar 27, 2024 | 166.00 | 168.60 | 164.80 | 167.00 | 167.00 | 187,972 |
| Mar 26, 2024 | 158.60 | 165.40 | 158.60 | 165.00 | 165.00 | 196,611 |
| Mar 25, 2024 | 162.00 | 163.20 | 155.00 | 161.00 | 161.00 | 270,359 |
| Mar 22, 2024 | 155.00 | 161.47 | 155.00 | 161.00 | 161.00 | 183,249 |
| Mar 21, 2024 | 150.80 | 156.80 | 150.80 | 155.20 | 155.20 | 205,700 |
| Mar 20, 2024 | 144.00 | 152.60 | 143.80 | 150.80 | 150.80 | 212,390 |
| Mar 19, 2024 | 140.00 | 145.00 | 139.20 | 144.80 | 144.80 | 659,916 |
| Mar 18, 2024 | 135.40 | 141.40 | 135.00 | 140.20 | 140.20 | 455,805 |
| Mar 15, 2024 | 132.40 | 139.00 | 128.20 | 139.00 | 139.00 | 2,063,752 |
| Mar 14, 2024 | 128.00 | 132.40 | 126.25 | 132.20 | 132.20 | 221,839 |
| Mar 13, 2024 | 127.00 | 127.69 | 123.42 | 127.20 | 127.20 | 234,316 |
| Mar 12, 2024 | 124.00 | 125.60 | 122.40 | 123.80 | 123.80 | 145,860 |
| Mar 11, 2024 | 124.80 | 124.80 | 119.00 | 123.00 | 123.00 | 242,440 |
| Mar 08, 2024 | 121.80 | 124.60 | 120.20 | 121.40 | 121.40 | 127,818 |
| Mar 07, 2024 | 123.60 | 125.04 | 120.40 | 123.20 | 123.20 | 356,687 |
| Mar 06, 2024 | 117.00 | 123.20 | 117.00 | 123.00 | 123.00 | 195,536 |
| Mar 05, 2024 | 118.20 | 119.00 | 116.00 | 117.60 | 117.60 | 216,981 |
| Mar 04, 2024 | 119.00 | 122.20 | 119.00 | 119.00 | 119.00 | 250,939 |
| Mar 01, 2024 | 114.40 | 120.80 | 114.40 | 119.40 | 119.40 | 394,662 |
| Feb 29, 2024 | 118.00 | 118.00 | 114.60 | 115.80 | 115.80 | 320,803 |
| Feb 28, 2024 | 117.80 | 117.80 | 114.60 | 115.00 | 115.00 | 436,917 |
| Feb 27, 2024 | 114.40 | 118.40 | 113.20 | 118.00 | 118.00 | 334,272 |
| Feb 26, 2024 | 113.40 | 114.80 | 111.00 | 114.40 | 114.40 | 183,620 |
| Feb 23, 2024 | 113.40 | 115.40 | 109.60 | 113.40 | 113.40 | 187,120 |
| Feb 22, 2024 | 112.40 | 115.20 | 112.40 | 115.20 | 115.20 | 221,408 |
| Feb 21, 2024 | 111.80 | 115.40 | 109.20 | 114.20 | 114.20 | 409,162 |
| Feb 20, 2024 | 116.40 | 116.80 | 111.80 | 111.80 | 111.80 | 304,793 |
| Feb 19, 2024 | 117.80 | 119.80 | 117.00 | 117.60 | 117.60 | 191,100 |
| Feb 16, 2024 | 120.00 | 121.74 | 118.80 | 120.80 | 120.80 | 180,606 |
| Feb 15, 2024 | 122.40 | 122.55 | 117.40 | 121.00 | 121.00 | 237,590 |
| Feb 14, 2024 | 121.80 | 125.60 | 119.57 | 124.40 | 124.40 | 93,964 |
| Feb 13, 2024 | 118.00 | 126.45 | 118.00 | 121.80 | 121.80 | 269,443 |
| Feb 12, 2024 | 120.40 | 121.00 | 115.49 | 120.40 | 120.40 | 338,989 |
| Feb 09, 2024 | 124.00 | 127.60 | 118.92 | 120.20 | 120.20 | 252,262 |
| Feb 08, 2024 | 126.00 | 126.80 | 122.80 | 122.80 | 122.80 | 177,182 |
| Feb 07, 2024 | 130.00 | 132.00 | 126.02 | 127.00 | 127.00 | 1,408,109 |
| Feb 06, 2024 | 135.20 | 138.40 | 131.00 | 132.20 | 132.20 | 271,009 |
| Feb 05, 2024 | 135.00 | 138.60 | 134.62 | 136.20 | 136.20 | 628,404 |
| Feb 02, 2024 | 139.60 | 140.00 | 135.60 | 138.00 | 138.00 | 709,381 |
| Feb 01, 2024 | 144.00 | 145.60 | 139.60 | 140.00 | 140.00 | 228,924 |
| Jan 31, 2024 | 144.40 | 145.00 | 138.20 | 145.00 | 145.00 | 606,053 |
| Jan 30, 2024 | 147.40 | 147.60 | 143.00 | 143.00 | 143.00 | 61,293 |
| Jan 29, 2024 | 144.20 | 149.00 | 142.40 | 147.20 | 147.20 | 68,740 |
| Jan 26, 2024 | 139.60 | 145.60 | 139.40 | 144.60 | 144.60 | 166,450 |
| Jan 25, 2024 | 140.80 | 144.00 | 138.60 | 141.00 | 141.00 | 300,125 |
| Jan 24, 2024 | 144.00 | 146.40 | 142.20 | 144.80 | 144.80 | 71,845 |
| Jan 23, 2024 | 146.80 | 148.00 | 143.20 | 146.40 | 146.40 | 115,106 |
| Jan 22, 2024 | 147.40 | 148.80 | 144.56 | 145.00 | 145.00 | 116,040 |
| Jan 19, 2024 | 152.40 | 152.40 | 148.40 | 148.40 | 148.40 | 157,779 |
| Jan 18, 2024 | 152.60 | 155.60 | 147.80 | 148.40 | 148.40 | 418,793 |
| Jan 17, 2024 | 157.40 | 160.00 | 151.07 | 152.80 | 152.80 | 412,497 |
| Jan 16, 2024 | 161.80 | 162.40 | 159.80 | 159.80 | 159.80 | 107,584 |
| Jan 15, 2024 | 163.60 | 165.40 | 163.20 | 164.60 | 164.60 | 88,330 |
| Jan 12, 2024 | 161.60 | 167.20 | 161.60 | 166.40 | 166.40 | 131,463 |
| Jan 11, 2024 | 161.60 | 167.00 | 161.60 | 163.20 | 163.20 | 158,447 |
| Jan 10, 2024 | 163.20 | 165.21 | 162.03 | 163.20 | 163.20 | 73,688 |
| Jan 09, 2024 | 162.20 | 165.24 | 164.40 | 165.20 | 165.20 | 407,695 |
| Jan 08, 2024 | 162.20 | 168.60 | 162.20 | 166.20 | 166.20 | 106,945 |
| Jan 05, 2024 | 165.00 | 166.30 | 164.20 | 165.00 | 165.00 | 131,529 |
| Jan 04, 2024 | 166.00 | 167.80 | 163.00 | 166.00 | 166.00 | 1,353,743 |
| Jan 03, 2024 | 167.80 | 169.57 | 164.00 | 167.60 | 167.60 | 190,685 |
| Jan 02, 2024 | 170.00 | 170.60 | 165.60 | 167.00 | 167.00 | 147,344 |
| Dec 29, 2023 | 169.00 | 172.00 | 168.40 | 169.60 | 169.60 | 84,791 |
| Dec 28, 2023 | 173.80 | 177.00 | 154.80 | 169.60 | 169.60 | 113,465 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.