1. Share Prices

  2. Capricorn Energy PLC (CNE)

216.00p-7.50 (-3.36%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capricorn Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025229.00p230.00p222.00p223.50p14,098
Aug 1, 2025223.50p226.50p221.00p226.50p17,745
Jul 31, 2025229.50p229.50p223.00p226.50p11,366
Jul 30, 2025229.50p229.50p224.00p224.00p6,475
Jul 29, 2025228.50p229.00p222.50p225.00p9,358
Jul 28, 2025229.50p229.50p222.00p228.00p24,186
Jul 25, 2025228.50p230.00p223.00p230.00p11,015
Jul 24, 2025225.00p230.00p224.50p230.00p9,970
Jul 23, 2025224.50p229.50p219.00p227.50p116,063
Jul 22, 2025229.00p229.50p220.00p227.00p41,588
Jul 21, 2025225.50p229.50p221.00p227.00p13,913
Jul 18, 2025227.50p230.00p223.00p230.00p48,449
Jul 17, 2025223.00p229.50p220.50p228.00p26,935
Jul 16, 2025224.00p226.53p213.00p226.50p43,582
Jul 15, 2025230.00p230.00p225.50p227.00p17,863
Jul 14, 2025230.00p230.00p225.50p230.00p30,669
Jul 11, 2025229.00p230.50p225.50p230.00p104,323
Jul 10, 2025230.00p232.50p227.00p229.00p64,987
Jul 9, 2025225.00p226.60p225.00p225.00p19,851
Jul 8, 2025225.00p229.50p223.50p228.50p5,690
Jul 7, 2025221.00p229.00p220.50p229.00p7,665
Jul 4, 2025223.00p229.50p223.00p224.50p63,726
Jul 3, 2025229.00p230.25p223.50p226.00p69,780
Jul 2, 2025227.00p230.00p220.41p230.00p45,625
Jul 1, 2025229.00p229.50p221.00p224.50p13,947
Jun 30, 2025228.50p230.00p223.00p230.00p4,269
Jun 27, 2025221.00p227.00p221.00p227.00p8,189
Jun 26, 2025225.00p230.00p225.00p230.00p12,025
Jun 25, 2025229.50p230.00p224.50p230.00p12,115
Jun 24, 2025228.50p230.00p223.50p230.00p20,535
Jun 23, 2025223.00p230.00p223.00p230.00p11,160
Jun 20, 2025227.00p229.50p226.00p226.50p18,561
Jun 19, 2025229.50p229.65p225.50p229.00p16,699
Jun 18, 2025228.00p230.00p226.00p230.00p18,659
Jun 17, 2025229.50p230.00p224.00p229.00p49,360
Jun 16, 2025222.00p230.00p222.00p230.00p35,942
Jun 13, 2025225.50p233.00p225.50p230.00p62,497
Jun 12, 2025227.50p230.00p223.00p230.00p47,444
Jun 11, 2025227.50p231.00p221.90p229.50p14,311
Jun 10, 2025231.00p236.00p225.00p225.00p13,686
Jun 9, 2025227.50p234.00p226.50p234.00p19,655
Jun 6, 2025238.00p238.00p226.50p228.50p14,106
Jun 5, 2025239.50p246.00p234.09p237.50p43,533
Jun 4, 2025246.00p253.38p239.00p239.00p40,061
Jun 3, 2025258.50p258.50p245.00p246.00p55,412
Jun 2, 2025253.50p265.63p250.00p254.00p64,251
May 30, 2025263.50p266.50p248.50p258.50p169,314
May 29, 2025244.00p263.50p237.00p263.50p44,772
May 28, 2025225.00p241.50p224.00p241.50p41,500
May 27, 2025211.50p230.00p211.50p227.50p27,687
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.