Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capricorn Energy PLC (CNE) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd May 2025 (Fri) 233.50 236.00 217.00 227.00 86,093
1st May 2025 (Thu) 250.00 250.00 237.00 237.00 105,873
30th Apr 2025 (Wed) 236.00 250.00 230.00 250.00 166,476
29th Apr 2025 (Tue) 233.00 245.00 233.00 239.00 85,118
28th Apr 2025 (Mon) 217.00 240.50 217.00 240.50 49,565
25th Apr 2025 (Fri) 201.50 216.50 201.50 216.50 119,113
24th Apr 2025 (Thu) 192.40 205.50 190.00 201.50 29,075
23rd Apr 2025 (Wed) 195.00 195.00 187.00 187.00 21,669
22nd Apr 2025 (Tue) 193.00 193.20 188.00 188.80 35,930
21st Apr 2025 (Mon) 193.60 193.60 193.60 193.60 0
18th Apr 2025 (Fri) 193.60 193.60 193.60 193.60 0
17th Apr 2025 (Thu) 200.50 200.50 193.60 193.60 74,944
16th Apr 2025 (Wed) 194.60 196.60 194.60 196.60 65,742
15th Apr 2025 (Tue) 198.80 198.80 193.60 194.20 35,744
14th Apr 2025 (Mon) 198.20 199.60 192.20 195.40 170,847
11th Apr 2025 (Fri) 213.00 213.50 198.00 199.00 48,294
10th Apr 2025 (Thu) 215.00 227.00 215.00 215.00 97,447
9th Apr 2025 (Wed) 229.00 232.50 214.00 214.00 36,250
8th Apr 2025 (Tue) 210.00 232.50 210.00 230.00 85,790
7th Apr 2025 (Mon) 214.50 219.00 201.50 214.00 97,602
4th Apr 2025 (Fri) 217.00 224.50 217.00 221.50 196,039
3rd Apr 2025 (Thu) 241.50 241.50 217.50 219.00 279,636
2nd Apr 2025 (Wed) 243.00 246.00 241.50 245.50 13,112
1st Apr 2025 (Tue) 240.50 242.00 237.00 241.00 9,191
31st Mar 2025 (Mon) 252.00 255.00 224.00 239.00 215,676
28th Mar 2025 (Fri) 252.50 254.00 252.50 254.00 41,142
27th Mar 2025 (Thu) 249.00 254.00 244.00 253.00 54,889
26th Mar 2025 (Wed) 234.00 257.00 231.50 257.00 120,782
25th Mar 2025 (Tue) 234.00 246.00 234.00 244.00 30,719
24th Mar 2025 (Mon) 255.00 258.50 236.50 244.50 31,954
21st Mar 2025 (Fri) 259.50 265.50 256.50 256.50 378,673
20th Mar 2025 (Thu) 266.00 266.00 261.00 261.50 6,213
19th Mar 2025 (Wed) 265.00 269.50 264.00 265.50 25,143
18th Mar 2025 (Tue) 264.00 269.50 258.50 266.00 22,343
17th Mar 2025 (Mon) 267.00 267.00 266.50 267.00 3,940
14th Mar 2025 (Fri) 259.00 267.00 258.00 267.00 36,119
13th Mar 2025 (Thu) 254.50 260.50 248.00 260.50 11,644
12th Mar 2025 (Wed) 270.00 270.00 248.50 252.50 34,477
11th Mar 2025 (Tue) 253.00 272.50 253.00 268.00 44,156
10th Mar 2025 (Mon) 247.00 255.50 244.50 255.50 59,417
7th Mar 2025 (Fri) 254.00 254.50 246.00 252.50 59,672
6th Mar 2025 (Thu) 260.50 260.50 249.00 254.00 21,063
5th Mar 2025 (Wed) 248.00 262.50 248.00 258.00 43,043
4th Mar 2025 (Tue) 248.50 248.50 241.00 247.50 104,605
FTSE 100 Latest
Value8,596.35
Change99.55