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
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
7th Jul 2025 (Mon) 221.00 229.00 220.50 229.00 7,663
4th Jul 2025 (Fri) 223.00 224.50 223.00 224.50 63,725
3rd Jul 2025 (Thu) 229.00 230.00 226.00 226.00 69,779
2nd Jul 2025 (Wed) 227.00 230.00 225.50 230.00 45,625
1st Jul 2025 (Tue) 229.00 229.00 221.00 224.50 13,945
30th Jun 2025 (Mon) 228.50 230.00 224.50 230.00 4,266
27th Jun 2025 (Fri) 221.00 227.00 221.00 227.00 8,187
26th Jun 2025 (Thu) 225.00 230.00 225.00 230.00 12,025
25th Jun 2025 (Wed) 229.50 230.00 224.50 230.00 12,114
24th Jun 2025 (Tue) 228.50 230.00 225.50 230.00 20,531
23rd Jun 2025 (Mon) 223.00 230.00 223.00 230.00 11,159
20th Jun 2025 (Fri) 227.00 229.50 226.00 226.50 18,559
19th Jun 2025 (Thu) 229.50 229.50 226.50 229.00 16,698
18th Jun 2025 (Wed) 228.00 230.00 226.50 230.00 18,658
17th Jun 2025 (Tue) 229.50 230.00 224.00 229.00 49,357
16th Jun 2025 (Mon) 222.00 230.00 222.00 230.00 35,941
13th Jun 2025 (Fri) 225.50 233.00 225.50 230.00 62,495
12th Jun 2025 (Thu) 227.50 230.00 223.50 230.00 47,443
11th Jun 2025 (Wed) 227.50 229.50 227.00 229.50 14,310
10th Jun 2025 (Tue) 231.00 231.00 225.00 225.00 13,684
9th Jun 2025 (Mon) 227.50 234.00 227.50 234.00 19,652
FTSE 100 Latest
Value9,092.73
Change-8.04