Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Capricorn Energy PLC (CNE) Share Price

Intraday
Historical

Price	215.50p on 08-08-2025 at 05:00:02
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 2,372.00 at 215.50p
Day's Volume:	0
Last Close:	215.50p
Open:	0.00p
ISIN:	GB00BNKT5L33

Day's Range	0.00p - 0.00p
52wk Range:	187.00p - 340.00p
Market Capitalisation:	£147.81m
VWAP:	0.00p
Shares in Issue:	68.59m

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Capricorn Energy PLC (CNE) Latest Trades
Buy*	2,372	215.50p	Suspected BUY Trade	16:35:21 - 07-Aug-25
Buy*	2	210.00p	Automatic Execution	16:20:21 - 07-Aug-25
Buy*	177	210.00p	Automatic Execution	16:18:29 - 07-Aug-25
Buy*	505	210.00p	Automatic Execution	16:16:25 - 07-Aug-25
Sell*	562	207.50p	Automatic Execution	15:51:56 - 07-Aug-25
Sell*	1,384	207.00p	Automatic Execution	15:51:56 - 07-Aug-25
Sell*	58	207.50p	Automatic Execution	15:51:56 - 07-Aug-25
Sell*	638	209.00p	Automatic Execution	15:51:56 - 07-Aug-25
Unknown*	696	206.00p	OTC Trade	15:37:34 - 07-Aug-25
Sell*	696	206.00p	SI Trade	15:37:34 - 07-Aug-25

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	210.00	215.50	206.50	215.50	995,334
6th Aug 2025 (Wed)	216.50	216.50	213.00	216.00	18,788
5th Aug 2025 (Tue)	221.00	224.50	215.50	216.00	73,779
4th Aug 2025 (Mon)	229.00	230.00	222.00	223.50	14,097
1st Aug 2025 (Fri)	223.50	226.50	222.00	226.50	17,743
31st Jul 2025 (Thu)	229.50	229.50	223.00	226.50	11,364
30th Jul 2025 (Wed)	229.50	229.50	224.00	224.00	6,475
29th Jul 2025 (Tue)	228.50	228.50	222.50	225.00	9,356
28th Jul 2025 (Mon)	229.50	229.50	222.00	228.00	24,184
25th Jul 2025 (Fri)	228.50	230.00	225.50	230.00	11,014
24th Jul 2025 (Thu)	225.00	230.00	225.00	230.00	9,968
23rd Jul 2025 (Wed)	224.50	227.50	219.00	227.50	116,058
22nd Jul 2025 (Tue)	229.00	229.00	227.00	227.00	41,588
21st Jul 2025 (Mon)	225.50	229.50	224.00	227.00	13,911
18th Jul 2025 (Fri)	227.50	230.00	225.00	230.00	48,447
17th Jul 2025 (Thu)	223.00	228.00	220.50	228.00	26,933
16th Jul 2025 (Wed)	224.00	226.50	215.00	226.50	43,579
15th Jul 2025 (Tue)	230.00	230.00	225.50	227.00	17,863
14th Jul 2025 (Mon)	230.00	230.00	226.00	230.00	30,668
11th Jul 2025 (Fri)	229.00	230.00	228.00	230.00	104,319
10th Jul 2025 (Thu)	230.00	232.50	227.00	229.00	64,986
9th Jul 2025 (Wed)	225.00	225.00	225.00	225.00	19,848
8th Jul 2025 (Tue)	225.00	228.50	225.00	228.50	5,689

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
31st Jul 2025 10:11 am	RNS	Total Voting Rights
22nd Jul 2025 7:00 am	RNS	Operational and trading update
10th Jun 2025 2:30 pm	RNS	Year end 2024 Competent Persons Report
22nd May 2025 1:27 pm	RNS	Result of AGM
22nd May 2025 7:00 am	RNS	AGM Statement
8th May 2025 7:00 am	RNS	PSC Consolidation Agreed
7th May 2025 5:02 pm	RNS	Report on Payments to Govts
7th May 2025 4:48 pm	RNS	Director/PDMR Shareholding
7th May 2025 4:35 pm	RNS	Director/PDMR Shareholding
6th May 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value9,100.77

Change0.00