1. Share Prices

  2. Capricorn Energy PLC (CNE)

205.50p-2.50 (-1.20%)12 Sep 2025, 17:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capricorn Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025208.00p213.00p205.50p205.50p77,425
Sep 11, 2025208.00p208.50p203.00p208.00p58,730
Sep 10, 2025208.00p209.50p203.20p208.00p42,076
Sep 9, 2025201.50p208.73p201.50p208.00p42,207
Sep 8, 2025205.50p207.10p200.50p207.00p56,403
Sep 5, 2025205.50p212.00p199.80p207.00p156,876
Sep 4, 2025212.00p212.00p200.00p205.00p37,829
Sep 3, 2025204.00p212.00p197.07p212.00p76,580
Sep 2, 2025210.00p214.00p197.80p203.50p45,316
Sep 1, 2025212.00p217.00p210.00p213.00p25,555
Aug 29, 2025208.00p214.00p208.00p213.50p15,355
Aug 28, 2025210.00p213.50p210.00p210.50p5,640
Aug 27, 2025213.00p218.00p210.00p210.00p33,968
Aug 26, 2025211.00p215.00p208.00p214.00p39,016
Aug 22, 2025208.00p217.00p208.00p214.00p23,610
Aug 21, 2025211.50p216.00p209.62p214.00p4,818
Aug 20, 2025209.00p214.00p209.00p214.00p18,968
Aug 19, 2025209.50p214.00p192.20p214.00p193,629
Aug 18, 2025210.50p218.00p210.50p214.00p15,406
Aug 15, 2025217.00p220.00p210.00p214.00p38,770
Aug 14, 2025207.50p214.50p207.50p214.00p120,714
Aug 13, 2025222.00p224.00p210.46p213.00p82,816
Aug 12, 2025210.00p218.00p209.50p218.00p50,214
Aug 11, 2025210.50p217.00p203.68p217.00p67,718
Aug 8, 2025216.00p217.00p210.00p214.00p10,846
Aug 7, 2025210.00p216.94p206.00p215.50p995,336
Aug 6, 2025216.50p219.00p211.00p216.00p18,789
Aug 5, 2025221.00p229.50p211.50p216.00p73,780
Aug 4, 2025229.00p230.00p222.00p223.50p14,098
Aug 1, 2025223.50p226.50p221.00p226.50p17,745
Jul 31, 2025229.50p229.50p223.00p226.50p11,366
Jul 30, 2025229.50p229.50p224.00p224.00p6,475
Jul 29, 2025228.50p229.00p222.50p225.00p9,358
Jul 28, 2025229.50p229.50p222.00p228.00p24,186
Jul 25, 2025228.50p230.00p223.00p230.00p11,015
Jul 24, 2025225.00p230.00p224.50p230.00p9,970
Jul 23, 2025224.50p229.50p219.00p227.50p116,063
Jul 22, 2025229.00p229.50p220.00p227.00p41,588
Jul 21, 2025225.50p229.50p221.00p227.00p13,913
Jul 18, 2025227.50p230.00p223.00p230.00p48,449
Jul 17, 2025223.00p229.50p220.50p228.00p26,935
Jul 16, 2025224.00p226.53p213.00p226.50p43,582
Jul 15, 2025230.00p230.00p225.50p227.00p17,863
Jul 14, 2025230.00p230.00p225.50p230.00p30,669
Jul 11, 2025229.00p230.50p225.50p230.00p104,323
Jul 10, 2025230.00p232.50p227.00p229.00p64,987
Jul 9, 2025225.00p226.60p225.00p225.00p19,851
Jul 8, 2025225.00p229.50p223.50p228.50p5,690
Jul 7, 2025221.00p229.00p220.50p229.00p7,665
Jul 4, 2025223.00p229.50p223.00p224.50p63,726
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.