Canada markets close in 5 hours 18 minutes

Capricorn Energy PLC (CNE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
186.72-4.06 (-2.13%)
As of 03:23PM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024187.00193.88186.10186.72186.7222,636
May 31, 2024189.70191.76187.30190.78190.78180,056
May 30, 2024190.00192.20182.16190.18190.18133,101
May 29, 2024192.64194.80184.22184.22184.2273,822
May 28, 2024189.00194.84187.00191.38191.38172,354
May 24, 2024192.00198.92187.02189.20189.20164,601
May 24, 202454.79032 Dividend
May 24, 202462:79 Stock Split
May 23, 2024244.65255.48239.79249.74194.95337,924
May 22, 2024250.76257.32242.35248.47193.96333,341
May 21, 2024252.29257.39247.45250.00195.15236,019
May 20, 2024240.82261.46240.82252.80197.34296,486
May 17, 2024233.18247.19229.61245.15191.37255,862
May 16, 2024229.35237.51228.08230.63180.03153,016
May 15, 2024233.18236.88224.26231.14180.43108,829
May 14, 2024229.35232.41227.32231.14180.43162,009
May 13, 2024220.44231.09220.44229.35179.04144,306
May 10, 2024220.18226.78214.83225.28175.85255,841
May 09, 2024213.81219.93213.81218.40170.4868,332
May 08, 2024217.63218.87213.05218.40170.48138,971
May 07, 2024210.50217.89210.50216.61169.0981,606
May 03, 2024208.97216.61206.42215.08167.9078,860
May 02, 2024213.81215.19206.16206.16160.93199,024
May 01, 2024217.12220.18214.06214.57167.5051,852
Apr 30, 2024216.61221.71212.79216.61169.09182,051
Apr 29, 2024215.85218.14212.28216.61169.0983,016
Apr 26, 2024218.91221.96216.20217.12169.49142,007
Apr 25, 2024216.61219.67214.57215.08167.9074,789
Apr 24, 2024214.83219.43212.46215.59168.2991,333
Apr 23, 2024212.54219.42210.74217.38169.69106,679
Apr 22, 2024215.08216.61210.75214.57167.5060,567
Apr 19, 2024212.03212.03200.81211.01164.71153,317
Apr 18, 2024208.97213.31205.40206.16160.93242,081
Apr 17, 2024201.32212.28201.32209.99163.92120,411
Apr 16, 2024210.24211.26205.15205.15160.14237,828
Apr 15, 2024216.10218.91209.99210.50164.32363,229
Apr 12, 2024221.96222.47216.78219.16171.08146,429
Apr 11, 2024217.12221.96215.85216.36168.89107,733
Apr 10, 2024220.44221.20217.43219.67171.48127,165
Apr 09, 2024224.26224.26217.38220.44172.07837,590
Apr 08, 2024215.59223.49215.34217.12169.49167,286
Apr 05, 2024225.53225.53216.36216.61169.09122,526
Apr 04, 2024223.75221.20217.12218.40170.48142,028
Apr 03, 2024223.24223.24214.83220.95172.4791,701
Apr 02, 2024220.18226.81214.57217.89170.09203,747
Mar 28, 2024215.59228.08215.59222.98174.06254,927
Mar 27, 2024211.52214.83209.99212.79166.11147,522
Mar 26, 2024202.09210.75202.09210.24164.12154,302
Mar 25, 2024206.42207.95197.50205.15160.14212,180
Mar 22, 2024197.50205.74197.50205.15160.14143,815
Mar 21, 2024192.15199.79192.15197.75154.37161,435
Mar 20, 2024183.48194.44183.23192.15149.99166,685
Mar 19, 2024178.39184.76177.37184.50144.03517,908
Mar 18, 2024172.53180.17172.02178.64139.45357,720
Mar 15, 2024168.70177.11163.35177.11138.261,619,653
Mar 14, 2024163.10168.70160.87168.45131.49174,101
Mar 13, 2024161.82162.70157.26162.08126.52183,893
Mar 12, 2024158.00160.04155.96157.75123.14114,472
Mar 11, 2024159.02159.02151.63156.73122.34190,269
Mar 08, 2024155.20158.76153.16154.69120.75100,312
Mar 07, 2024157.49159.33153.41156.98122.54279,931
Mar 06, 2024149.08156.98149.08156.73122.34153,458
Mar 05, 2024150.61151.63147.81149.85116.97170,288
Mar 04, 2024151.63155.71151.63151.63118.36196,939
Mar 01, 2024145.77153.92145.77152.14118.76309,734
Feb 29, 2024150.35150.35146.02147.55115.18251,769
Feb 28, 2024150.10150.10146.02146.53114.38342,896
Feb 27, 2024145.77150.86144.24150.35117.37262,340
Feb 26, 2024144.49146.28141.44145.77113.79144,106
Feb 23, 2024144.49147.04139.65144.49112.79146,853
Feb 22, 2024143.22146.79143.22146.79114.58173,763
Feb 21, 2024142.45147.04139.14145.51113.59321,114
Feb 20, 2024148.32148.83142.45142.45111.20239,204
Feb 19, 2024150.10152.65149.08149.85116.97149,977
Feb 16, 2024152.90155.13151.37153.92120.15141,741
Feb 15, 2024155.96156.15149.59154.18120.35186,463
Feb 14, 2024155.20160.04152.36158.51123.7373,743
Feb 13, 2024150.35161.12150.35155.20121.15211,461
Feb 12, 2024153.41154.18147.16153.41119.76266,042
Feb 09, 2024158.00162.59151.53153.16119.56197,977
Feb 08, 2024160.55161.57156.47156.47122.14139,054
Feb 07, 2024165.65168.19160.58161.82126.321,105,098
Feb 06, 2024172.27176.35166.92168.45131.49212,690
Feb 05, 2024172.02176.60171.53173.55135.47493,177
Feb 02, 2024177.88178.39172.78175.84137.26556,729
Feb 01, 2024183.48185.52177.88178.39139.25179,661
Jan 31, 2024183.99184.76176.09184.76144.22475,636
Jan 30, 2024187.82188.07182.21182.21142.2448,103
Jan 29, 2024183.74189.85181.45187.56146.4153,947
Jan 26, 2024177.88185.52177.62184.25143.83130,631
Jan 25, 2024179.41183.48176.60179.66140.25235,541
Jan 24, 2024183.48186.54181.19184.50144.0356,384
Jan 23, 2024187.05188.58182.46186.54145.6290,336
Jan 22, 2024187.82189.60184.20184.76144.2291,069
Jan 19, 2024194.19194.19189.09189.09147.61123,826
Jan 18, 2024194.44198.26188.33189.09147.61328,672
Jan 17, 2024200.56203.87192.49194.70151.98323,731
Jan 16, 2024206.16206.93203.62203.62158.9584,433
Jan 15, 2024208.46210.75207.95209.73163.7269,322
Jan 12, 2024205.91213.05205.91212.03165.51103,173
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...