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
24th Oct 2025 (Fri) 220.00 220.00 200.00 211.50 246,107
23rd Oct 2025 (Thu) 193.60 193.60 185.00 190.00 112,988
22nd Oct 2025 (Wed) 192.00 194.60 189.40 194.00 51,295
21st Oct 2025 (Tue) 192.40 192.40 183.00 191.60 142,297
20th Oct 2025 (Mon) 188.00 189.00 188.00 189.00 16,214
17th Oct 2025 (Fri) 193.00 195.60 186.00 187.80 167,851
16th Oct 2025 (Thu) 190.00 194.20 189.00 193.00 222,361
15th Oct 2025 (Wed) 198.00 198.00 191.00 194.00 74,166
14th Oct 2025 (Tue) 195.00 198.00 195.00 197.60 37,346
13th Oct 2025 (Mon) 197.40 204.00 195.00 195.00 88,189
10th Oct 2025 (Fri) 205.00 210.50 195.60 195.60 72,482
9th Oct 2025 (Thu) 207.00 209.00 204.00 204.00 47,031
8th Oct 2025 (Wed) 202.50 210.50 201.00 210.00 53,546
7th Oct 2025 (Tue) 208.50 208.50 206.00 208.00 29,537
6th Oct 2025 (Mon) 204.50 208.00 201.00 205.00 70,161
3rd Oct 2025 (Fri) 205.00 205.00 198.00 198.20 212,544
2nd Oct 2025 (Thu) 202.00 205.00 202.00 203.00 84,672
1st Oct 2025 (Wed) 201.50 205.50 199.20 205.50 33,099
30th Sep 2025 (Tue) 207.00 207.00 200.00 202.50 81,960
29th Sep 2025 (Mon) 211.50 211.50 207.50 207.50 17,412
26th Sep 2025 (Fri) 200.50 209.00 200.50 209.00 122,474
25th Sep 2025 (Thu) 206.50 210.50 206.50 209.50 37,053
24th Sep 2025 (Wed) 213.50 213.50 210.00 210.00 52,610
23rd Sep 2025 (Tue) 220.00 220.50 210.00 210.00 104,983
22nd Sep 2025 (Mon) 214.50 214.50 214.00 214.00 9,056
19th Sep 2025 (Fri) 215.00 224.50 207.50 207.50 1,164,967
18th Sep 2025 (Thu) 209.00 225.50 209.00 219.50 118,965
17th Sep 2025 (Wed) 223.50 223.50 201.50 201.50 34,452
16th Sep 2025 (Tue) 215.50 226.50 215.50 223.00 174,438
15th Sep 2025 (Mon) 207.00 214.00 207.00 214.00 460,135
12th Sep 2025 (Fri) 208.00 209.00 205.50 205.50 77,421
11th Sep 2025 (Thu) 208.00 208.50 203.00 208.00 58,730
10th Sep 2025 (Wed) 208.00 209.50 205.50 208.00 42,076
9th Sep 2025 (Tue) 201.50 208.00 201.50 208.00 42,206
8th Sep 2025 (Mon) 205.50 207.00 200.50 207.00 56,399
5th Sep 2025 (Fri) 205.50 209.00 205.50 207.00 156,875
4th Sep 2025 (Thu) 212.00 212.00 200.00 205.00 37,828
3rd Sep 2025 (Wed) 204.00 212.00 204.00 212.00 76,577
2nd Sep 2025 (Tue) 210.00 212.00 201.00 203.50 45,314
1st Sep 2025 (Mon) 212.00 213.00 210.00 213.00 25,554
29th Aug 2025 (Fri) 208.00 213.50 208.00 213.50 15,354
28th Aug 2025 (Thu) 210.00 213.50 210.00 210.50 5,639
27th Aug 2025 (Wed) 213.00 213.00 210.00 210.00 33,965
26th Aug 2025 (Tue) 211.00 215.00 210.50 214.00 39,014
25th Aug 2025 (Mon) 214.00 214.00 214.00 214.00 0
FTSE 100 Latest
Value9,645.62
Change67.05