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
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
6th Jun 2025 (Fri) 238.00 238.00 226.50 228.50 14,105
5th Jun 2025 (Thu) 239.50 240.00 237.50 237.50 43,530
4th Jun 2025 (Wed) 246.00 246.00 239.00 239.00 40,060
3rd Jun 2025 (Tue) 258.50 258.50 246.00 246.00 55,410
2nd Jun 2025 (Mon) 253.50 256.00 253.50 254.00 64,249
30th May 2025 (Fri) 263.50 266.50 248.50 258.50 169,307
29th May 2025 (Thu) 244.00 263.50 243.00 263.50 44,769
28th May 2025 (Wed) 225.00 241.50 225.00 241.50 41,499
27th May 2025 (Tue) 211.50 230.00 211.50 227.50 27,680
26th May 2025 (Mon) 215.00 215.00 215.00 215.00 0
23rd May 2025 (Fri) 214.00 215.00 211.50 215.00 16,703
22nd May 2025 (Thu) 209.00 212.00 206.00 211.50 27,484
21st May 2025 (Wed) 213.50 213.50 205.50 208.50 13,756
20th May 2025 (Tue) 209.00 213.00 209.00 211.50 47,329
19th May 2025 (Mon) 220.50 222.00 214.00 215.50 27,134
FTSE 100 Latest
Value8,992.12
Change19.48