1. Share Prices

  2. Capricorn Energy PLC (CNE)

200.00p+6.60 (+3.41%)06 Nov 2025, 17:39
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
Nov 5, 2025200.50p203.50p193.40p193.40p38,447
Nov 4, 2025199.80p205.00p196.80p202.00p34,527
Nov 3, 2025200.00p203.50p200.00p201.00p23,595
Oct 31, 2025200.00p200.10p193.00p200.00p75,556
Oct 30, 2025199.80p203.00p193.40p199.00p18,051
Oct 29, 2025207.00p209.50p201.00p202.50p33,102
Oct 28, 2025206.50p206.50p199.56p205.50p25,596
Oct 27, 2025208.00p210.50p200.00p201.50p74,495
Oct 24, 2025220.00p222.67p199.62p211.50p246,111
Oct 23, 2025193.60p196.80p185.00p190.00p112,989
Oct 22, 2025192.00p197.00p189.40p194.00p51,297
Oct 21, 2025192.40p193.40p183.00p191.60p142,299
Oct 20, 2025188.00p190.40p187.20p189.00p16,214
Oct 17, 2025193.00p197.00p185.59p187.80p167,854
Oct 16, 2025190.00p196.00p189.00p193.00p222,363
Oct 15, 2025198.00p199.80p191.00p194.00p74,168
Oct 14, 2025195.00p199.80p192.40p197.60p37,347
Oct 13, 2025197.40p204.00p195.00p195.00p88,192
Oct 10, 2025205.00p210.50p195.60p195.60p72,486
Oct 9, 2025207.00p209.00p204.00p204.00p47,034
Oct 8, 2025202.50p210.50p201.00p210.00p53,547
Oct 7, 2025208.50p209.30p203.71p208.00p29,537
Oct 6, 2025204.50p208.00p197.20p205.00p70,166
Oct 3, 2025205.00p205.13p198.00p198.20p212,547
Oct 2, 2025202.00p205.00p202.00p203.00p84,674
Oct 1, 2025201.50p205.50p198.59p205.50p33,101
Sep 30, 2025207.00p215.60p200.00p202.50p81,961
Sep 29, 2025211.50p213.00p206.00p207.50p17,416
Sep 26, 2025200.50p209.00p200.50p209.00p122,474
Sep 25, 2025206.50p212.76p204.50p209.50p37,054
Sep 24, 2025213.50p214.00p210.00p210.00p52,610
Sep 23, 2025220.00p220.50p210.00p210.00p104,983
Sep 22, 2025214.50p217.00p208.50p214.00p9,059
Sep 19, 2025215.00p224.94p207.50p207.50p1,164,969
Sep 18, 2025209.00p228.10p202.00p219.50p118,969
Sep 17, 2025223.50p230.00p201.50p201.50p34,452
Sep 16, 2025215.50p227.25p215.50p223.00p174,440
Sep 15, 2025207.00p216.00p206.15p214.00p460,139
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.