LSE - Delayed Quote GBp

Capricorn Energy PLC (CNE.L)

Compare
209.50 -3.00 (-1.41%)
As of 8:03 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 210.00 210.00 209.50 209.50 209.50 1,323
Oct 24, 2024 212.50 217.01 211.50 213.50 213.50 14,510
Oct 23, 2024 209.00 219.00 209.00 219.00 219.00 35,124
Oct 22, 2024 205.50 214.00 205.00 214.00 214.00 81,442
Oct 21, 2024 219.00 219.00 205.50 213.50 213.50 67,979
Oct 18, 2024 219.00 219.00 212.50 219.00 219.00 37,766
Oct 17, 2024 210.00 218.50 210.00 216.50 216.50 32,076
Oct 16, 2024 217.01 219.00 210.50 219.00 219.00 51,156
Oct 15, 2024 219.00 219.00 210.50 213.00 213.00 28,224
Oct 14, 2024 214.00 215.50 210.00 215.50 215.50 41,602
Oct 11, 2024 212.00 216.50 212.00 216.50 216.50 27,501
Oct 10, 2024 216.00 217.00 212.76 215.50 215.50 53,834
Oct 9, 2024 215.50 220.50 213.50 214.50 214.50 60,353
Oct 8, 2024 216.00 218.00 212.00 218.00 218.00 83,620
Oct 7, 2024 210.50 216.50 210.16 216.00 216.00 119,519
Oct 4, 2024 208.50 218.00 208.50 214.00 214.00 64,335
Oct 3, 2024 203.50 209.50 202.50 209.50 209.50 57,395
Oct 2, 2024 199.60 204.00 197.30 203.00 203.00 334,916
Oct 1, 2024 200.00 200.00 196.00 199.20 199.20 55,744
Sep 30, 2024 201.00 201.00 196.60 199.00 199.00 86,473
Sep 27, 2024 197.00 201.50 192.20 198.40 198.40 379,743
Sep 26, 2024 202.00 202.00 192.80 192.80 192.80 83,368
Sep 25, 2024 202.00 204.00 200.00 201.00 201.00 38,865
Sep 24, 2024 206.00 206.50 200.00 203.50 203.50 330,737
Sep 23, 2024 213.50 213.50 203.50 203.50 203.50 60,484
Sep 20, 2024 222.50 231.00 211.00 211.00 211.00 241,323
Sep 19, 2024 219.50 234.50 219.50 225.00 225.00 122,318
Sep 18, 2024 219.00 219.50 210.50 217.00 217.00 40,251
Sep 17, 2024 208.00 218.00 208.00 215.50 215.50 28,699
Sep 16, 2024 206.00 214.00 205.00 214.00 214.00 36,075
Sep 13, 2024 204.00 207.50 200.00 206.00 206.00 112,767
Sep 12, 2024 204.50 210.03 200.00 204.50 204.50 222,243
Sep 11, 2024 217.00 219.19 208.00 208.00 208.00 45,773
Sep 10, 2024 226.50 226.50 217.50 217.50 217.50 57,105
Sep 9, 2024 227.50 227.50 219.60 227.00 227.00 19,426
Sep 6, 2024 227.50 228.49 223.00 223.00 223.00 51,608
Sep 5, 2024 223.50 230.00 223.50 230.00 230.00 48,028
Sep 4, 2024 215.50 229.00 212.00 227.00 227.00 42,163
Sep 3, 2024 228.00 228.00 219.00 224.50 224.50 47,056
Sep 2, 2024 229.50 230.00 222.00 225.00 225.00 25,146
Aug 30, 2024 228.00 229.83 224.00 226.00 226.00 41,004
Aug 29, 2024 230.00 230.00 224.50 227.00 227.00 47,138
Aug 28, 2024 230.00 235.50 224.50 228.50 228.50 65,541
Aug 27, 2024 230.50 237.50 226.00 235.00 235.00 57,345
Aug 23, 2024 232.00 232.50 225.50 230.00 230.00 27,910
Aug 22, 2024 228.00 235.00 227.00 231.00 231.00 41,230
Aug 21, 2024 232.00 232.00 224.00 230.00 230.00 68,484
Aug 20, 2024 223.50 232.00 222.00 227.50 227.50 111,383
Aug 19, 2024 221.50 229.00 214.00 228.00 228.00 95,929
Aug 16, 2024 219.00 224.00 216.50 218.50 218.50 92,821
Aug 15, 2024 216.00 221.50 215.50 221.50 221.50 106,292
Aug 14, 2024 222.00 222.50 216.00 220.00 220.00 42,936
Aug 13, 2024 224.00 230.00 214.50 220.50 220.50 145,591
Aug 12, 2024 217.00 230.00 215.50 228.00 228.00 141,559
Aug 9, 2024 221.50 222.28 213.30 217.00 217.00 102,489
Aug 8, 2024 205.00 220.50 201.00 218.00 218.00 113,409
Aug 7, 2024 196.20 206.50 188.60 206.50 206.50 178,175
Aug 6, 2024 194.00 194.00 184.60 190.00 190.00 106,193
Aug 5, 2024 189.00 192.88 180.57 185.80 185.80 206,107
Aug 2, 2024 192.00 192.00 180.80 189.20 189.20 196,317
Aug 1, 2024 191.00 193.00 188.39 189.60 189.60 435,404
Jul 31, 2024 187.00 195.00 186.40 190.80 190.80 697,474
Jul 30, 2024 187.00 192.80 187.00 192.80 192.80 19,517
Jul 29, 2024 195.00 195.00 187.60 190.00 190.00 41,589
Jul 26, 2024 190.80 193.40 187.60 192.40 192.40 49,490
Jul 25, 2024 188.20 192.80 183.60 189.00 189.00 63,136
Jul 24, 2024 182.00 192.80 182.00 189.00 189.00 76,601
Jul 23, 2024 188.80 188.80 183.58 183.60 183.60 32,967
Jul 22, 2024 184.40 190.60 184.40 186.00 186.00 41,245
Jul 19, 2024 185.80 191.00 184.80 189.80 189.80 27,129
Jul 18, 2024 193.00 193.00 188.80 191.00 191.00 81,208
Jul 17, 2024 193.00 193.00 188.40 190.00 190.00 58,675
Jul 16, 2024 193.00 193.00 188.40 190.80 190.80 71,584
Jul 15, 2024 193.00 193.00 186.20 187.00 187.00 140,711
Jul 12, 2024 187.00 191.60 187.00 190.20 190.20 271,353
Jul 11, 2024 180.20 187.60 180.20 186.20 186.20 131,418
Jul 10, 2024 182.60 186.00 182.40 185.00 185.00 52,022
Jul 9, 2024 184.80 186.80 180.20 184.20 184.20 83,006
Jul 8, 2024 187.00 189.13 182.00 182.00 182.00 93,532
Jul 5, 2024 189.00 192.50 185.50 187.50 187.50 229,084
Jul 4, 2024 184.00 188.50 182.00 188.50 188.50 66,187
Jul 3, 2024 180.00 184.50 179.00 184.50 184.50 209,658
Jul 2, 2024 180.00 182.50 177.00 179.00 179.00 73,454
Jul 1, 2024 181.00 183.00 176.50 182.50 182.50 175,039
Jun 28, 2024 184.00 184.00 176.00 177.00 177.00 207,117
Jun 27, 2024 174.00 184.00 172.00 180.50 180.50 205,835
Jun 26, 2024 181.00 182.57 172.50 173.50 173.50 137,509
Jun 25, 2024 184.00 189.50 177.50 177.50 177.50 45,210
Jun 24, 2024 180.00 187.95 178.50 183.00 183.00 164,979
Jun 21, 2024 183.00 186.88 180.00 181.50 181.50 67,276
Jun 20, 2024 185.00 186.00 179.00 183.00 183.00 132,358
Jun 19, 2024 183.00 188.38 182.00 184.00 184.00 135,760
Jun 18, 2024 173.50 182.50 168.50 182.50 182.50 149,401
Jun 17, 2024 171.50 174.00 169.50 171.50 171.50 170,793
Jun 14, 2024 172.50 175.00 168.76 170.50 170.50 215,538
Jun 13, 2024 185.50 190.50 167.50 167.50 167.50 445,631
Jun 12, 2024 191.00 191.00 177.77 186.50 186.50 641,721
Jun 11, 2024 176.50 200.60 175.00 186.50 186.50 401,374
Jun 10, 2024 169.00 173.45 167.00 171.50 171.50 110,080
Jun 7, 2024 166.00 171.50 166.00 169.50 169.50 160,163
Jun 6, 2024 171.00 178.00 166.00 166.00 166.00 82,215
Jun 5, 2024 181.00 181.00 171.94 171.94 171.94 105,506
Jun 4, 2024 184.94 187.96 174.58 175.74 175.74 317,491
Jun 3, 2024 186.24 193.88 184.12 184.12 184.12 80,577
May 31, 2024 189.70 191.76 187.30 190.78 190.78 180,056
May 30, 2024 190.00 192.20 182.16 190.18 190.18 133,101
May 29, 2024 192.64 194.80 184.22 184.22 184.22 73,822
May 28, 2024 189.00 194.84 187.00 191.38 191.38 172,354
May 24, 2024 54.79 Dividend
May 24, 2024 192.00 198.92 187.02 189.20 189.20 164,601
May 24, 2024 62:79 Stock Splits
May 23, 2024 244.65 255.48 239.79 249.74 194.95 337,924
May 22, 2024 250.76 257.32 242.35 248.47 193.96 333,341
May 21, 2024 252.29 257.39 247.45 250.00 195.15 236,019
May 20, 2024 240.82 261.46 240.82 252.80 197.34 296,486
May 17, 2024 233.18 247.19 229.61 245.15 191.37 255,862
May 16, 2024 229.35 237.51 228.08 230.63 180.03 153,016
May 15, 2024 233.18 236.88 224.26 231.14 180.43 108,829
May 14, 2024 229.35 232.41 227.32 231.14 180.43 162,009
May 13, 2024 220.44 231.09 220.44 229.35 179.04 144,306
May 10, 2024 220.18 226.78 214.83 225.28 175.85 255,841
May 9, 2024 213.81 219.93 213.81 218.40 170.48 68,332
May 8, 2024 217.63 218.87 213.05 218.40 170.48 138,971
May 7, 2024 210.50 217.89 210.50 216.61 169.09 81,606
May 3, 2024 208.97 216.61 206.42 215.08 167.90 78,860
May 2, 2024 213.81 215.19 206.16 206.16 160.93 199,024
May 1, 2024 217.12 220.18 214.06 214.57 167.50 51,852
Apr 30, 2024 216.61 221.71 212.79 216.61 169.09 182,051
Apr 29, 2024 215.85 218.14 212.28 216.61 169.09 83,016
Apr 26, 2024 218.91 221.96 216.20 217.12 169.49 142,007
Apr 25, 2024 216.61 219.67 214.57 215.08 167.90 74,789
Apr 24, 2024 214.83 219.43 212.46 215.59 168.29 91,333
Apr 23, 2024 212.54 219.42 210.74 217.38 169.69 106,679
Apr 22, 2024 215.08 216.61 210.75 214.57 167.50 60,567
Apr 19, 2024 212.03 212.03 200.81 211.01 164.71 153,317
Apr 18, 2024 208.97 213.31 205.40 206.16 160.93 242,081
Apr 17, 2024 201.32 212.28 201.32 209.99 163.92 120,411
Apr 16, 2024 210.24 211.26 205.15 205.15 160.14 237,828
Apr 15, 2024 216.10 218.91 209.99 210.50 164.32 363,229
Apr 12, 2024 221.96 222.47 216.78 219.16 171.08 146,429
Apr 11, 2024 217.12 221.96 215.85 216.36 168.89 107,733
Apr 10, 2024 220.44 221.20 217.43 219.67 171.48 127,165
Apr 9, 2024 224.26 224.26 217.38 220.44 172.07 837,590
Apr 8, 2024 215.59 223.49 215.34 217.12 169.49 167,286
Apr 5, 2024 225.53 225.53 216.36 216.61 169.09 122,526
Apr 4, 2024 223.75 221.20 217.12 218.40 170.48 142,028
Apr 3, 2024 223.24 223.24 214.83 220.95 172.47 91,701
Apr 2, 2024 220.18 226.81 214.57 217.89 170.09 203,747
Mar 28, 2024 215.59 228.08 215.59 222.98 174.06 254,927
Mar 27, 2024 211.52 214.83 209.99 212.79 166.11 147,522
Mar 26, 2024 202.09 210.75 202.09 210.24 164.12 154,302
Mar 25, 2024 206.42 207.95 197.50 205.15 160.14 212,180
Mar 22, 2024 197.50 205.74 197.50 205.15 160.14 143,815
Mar 21, 2024 192.15 199.79 192.15 197.75 154.37 161,435
Mar 20, 2024 183.48 194.44 183.23 192.15 149.99 166,685
Mar 19, 2024 178.39 184.76 177.37 184.50 144.03 517,908
Mar 18, 2024 172.53 180.17 172.02 178.64 139.45 357,720
Mar 15, 2024 168.70 177.11 163.35 177.11 138.26 1,619,653
Mar 14, 2024 163.10 168.70 160.87 168.45 131.49 174,101
Mar 13, 2024 161.82 162.70 157.26 162.08 126.52 183,893
Mar 12, 2024 158.00 160.04 155.96 157.75 123.14 114,472
Mar 11, 2024 159.02 159.02 151.63 156.73 122.34 190,269
Mar 8, 2024 155.20 158.76 153.16 154.69 120.75 100,312
Mar 7, 2024 157.49 159.33 153.41 156.98 122.54 279,931
Mar 6, 2024 149.08 156.98 149.08 156.73 122.34 153,458
Mar 5, 2024 150.61 151.63 147.81 149.85 116.97 170,288
Mar 4, 2024 151.63 155.71 151.63 151.63 118.36 196,939
Mar 1, 2024 145.77 153.92 145.77 152.14 118.76 309,734
Feb 29, 2024 150.35 150.35 146.02 147.55 115.18 251,769
Feb 28, 2024 150.10 150.10 146.02 146.53 114.38 342,896
Feb 27, 2024 145.77 150.86 144.24 150.35 117.37 262,340
Feb 26, 2024 144.49 146.28 141.44 145.77 113.79 144,106
Feb 23, 2024 144.49 147.04 139.65 144.49 112.79 146,853
Feb 22, 2024 143.22 146.79 143.22 146.79 114.58 173,763
Feb 21, 2024 142.45 147.04 139.14 145.51 113.59 321,114
Feb 20, 2024 148.32 148.83 142.45 142.45 111.20 239,204
Feb 19, 2024 150.10 152.65 149.08 149.85 116.97 149,977
Feb 16, 2024 152.90 155.13 151.37 153.92 120.15 141,741
Feb 15, 2024 155.96 156.15 149.59 154.18 120.35 186,463
Feb 14, 2024 155.20 160.04 152.36 158.51 123.73 73,743
Feb 13, 2024 150.35 161.12 150.35 155.20 121.15 211,461
Feb 12, 2024 153.41 154.18 147.16 153.41 119.76 266,042
Feb 9, 2024 158.00 162.59 151.53 153.16 119.56 197,977
Feb 8, 2024 160.55 161.57 156.47 156.47 122.14 139,054
Feb 7, 2024 165.65 168.19 160.58 161.82 126.32 1,105,098
Feb 6, 2024 172.27 176.35 166.92 168.45 131.49 212,690
Feb 5, 2024 172.02 176.60 171.53 173.55 135.47 493,177
Feb 2, 2024 177.88 178.39 172.78 175.84 137.26 556,729
Feb 1, 2024 183.48 185.52 177.88 178.39 139.25 179,661
Jan 31, 2024 183.99 184.76 176.09 184.76 144.22 475,636
Jan 30, 2024 187.82 188.07 182.21 182.21 142.24 48,103
Jan 29, 2024 183.74 189.85 181.45 187.56 146.41 53,947
Jan 26, 2024 177.88 185.52 177.62 184.25 143.83 130,631
Jan 25, 2024 179.41 183.48 176.60 179.66 140.25 235,541
Jan 24, 2024 183.48 186.54 181.19 184.50 144.03 56,384
Jan 23, 2024 187.05 188.58 182.46 186.54 145.62 90,336
Jan 22, 2024 187.82 189.60 184.20 184.76 144.22 91,069
Jan 19, 2024 194.19 194.19 189.09 189.09 147.61 123,826
Jan 18, 2024 194.44 198.26 188.33 189.09 147.61 328,672
Jan 17, 2024 200.56 203.87 192.49 194.70 151.98 323,731
Jan 16, 2024 206.16 206.93 203.62 203.62 158.95 84,433
Jan 15, 2024 208.46 210.75 207.95 209.73 163.72 69,322
Jan 12, 2024 205.91 213.05 205.91 212.03 165.51 103,173
Jan 11, 2024 205.91 212.79 205.91 207.95 162.33 124,350
Jan 10, 2024 207.95 210.50 206.46 207.95 162.33 57,831
Jan 9, 2024 206.67 210.55 209.48 210.50 164.32 319,963
Jan 8, 2024 206.67 214.83 206.67 211.77 165.31 83,931
Jan 5, 2024 210.24 211.90 209.22 210.24 164.12 103,225
Jan 4, 2024 211.52 213.81 207.69 211.52 165.11 1,062,431
Jan 3, 2024 213.81 216.06 208.97 213.55 166.70 149,651
Jan 2, 2024 216.61 217.38 211.01 212.79 166.11 115,637
Dec 29, 2023 215.34 219.16 214.57 216.10 168.69 66,544
Dec 28, 2023 221.45 225.53 197.25 216.10 168.69 89,048
Dec 27, 2023 205.40 221.79 194.95 214.06 167.10 150,324
Dec 22, 2023 210.75 216.61 201.58 205.40 160.34 134,496
Dec 21, 2023 197.75 212.28 197.75 204.89 159.94 206,594
Dec 20, 2023 191.13 209.73 191.13 196.74 153.57 283,431
Dec 19, 2023 190.36 191.13 184.76 190.11 148.40 107,083
Dec 18, 2023 178.39 187.31 177.37 184.50 144.03 171,307
Dec 15, 2023 185.78 191.13 175.07 175.07 136.66 322,886
Dec 14, 2023 175.07 188.84 175.07 186.29 145.42 90,850
Dec 13, 2023 175.07 177.55 175.07 175.58 137.06 25,646
Dec 12, 2023 179.66 179.66 175.07 177.11 138.26 101,027
Dec 11, 2023 173.29 184.25 173.29 175.84 137.26 386,345
Dec 8, 2023 175.58 178.39 173.29 178.13 139.05 470,381
Dec 7, 2023 174.82 182.97 174.82 178.39 139.25 76,442
Dec 6, 2023 170.23 180.39 170.23 176.35 137.66 55,568
Dec 5, 2023 175.33 181.95 170.23 175.58 137.06 57,148
Dec 4, 2023 176.86 183.74 175.84 179.66 140.25 71,085
Dec 1, 2023 184.76 187.82 175.84 179.15 139.85 159,454
Nov 30, 2023 190.87 193.42 189.09 189.09 147.61 66,496
Nov 29, 2023 189.35 194.70 188.07 190.87 149.00 99,243
Nov 28, 2023 189.35 194.45 189.35 191.89 149.79 121,540
Nov 27, 2023 194.44 195.97 189.60 189.85 148.20 101,972
Nov 24, 2023 189.60 196.23 189.60 193.42 150.99 60,119
Nov 23, 2023 193.17 198.26 190.36 191.13 149.20 191,366
Nov 22, 2023 188.58 198.79 188.58 198.01 154.57 62,421
Nov 21, 2023 194.19 198.26 187.56 190.36 148.60 111,359
Nov 20, 2023 197.50 203.36 193.68 195.21 152.38 98,250
Nov 17, 2023 206.42 207.69 198.77 199.41 155.66 82,255
Nov 16, 2023 207.69 210.24 201.32 203.23 158.65 48,337
Nov 15, 2023 212.79 216.61 208.33 208.97 163.12 367,293
Nov 14, 2023 211.52 214.06 205.95 210.88 164.61 78,061
Nov 13, 2023 208.97 218.43 204.51 215.34 168.10 244,834
Nov 10, 2023 207.06 207.06 198.14 204.51 159.64 120,594
Nov 9, 2023 212.15 212.79 205.50 208.33 162.63 39,752
Nov 8, 2023 207.06 212.15 206.42 212.15 165.61 184,093
Nov 7, 2023 219.16 222.98 210.24 212.79 166.11 227,393
Nov 6, 2023 222.98 225.53 213.86 219.16 171.08 127,473
Nov 3, 2023 218.52 221.71 215.06 221.07 172.57 122,866
Nov 2, 2023 207.69 219.16 205.78 216.61 169.09 145,498
Nov 1, 2023 201.96 207.69 198.77 207.06 161.63 187,185
Oct 31, 2023 202.60 209.60 197.35 198.77 155.17 194,874
Oct 30, 2023 208.97 210.24 202.74 205.78 160.64 97,011
Oct 27, 2023 199.41 214.06 197.50 210.24 164.12 194,101
Oct 26, 2023 200.05 204.51 198.77 203.23 158.65 90,195
Oct 25, 2023 201.32 208.33 198.62 202.60 158.15 61,796

Related Tickers