tiprankstipranks
Trending News
More News >
Capricorn Energy PLC (GB:CNE)
LSE:CNE
UK Market
Advertisement

Capricorn Energy PLC (CNE) Historical Prices

Compare
47 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 29, 2025
208.00
214.00
208.00
213.50
213.50
+1.43%
15,355
0.30
Aug 28, 2025
210.00
213.50
210.00
210.50
210.50
+0.24%
5,641
0.11
Aug 27, 2025
213.00
218.00
210.00
210.00
210.00
-1.87%
33,968
0.63
Aug 26, 2025
211.00
215.00
208.00
214.00
214.00
0.00%
39,016
0.72
Aug 22, 2025
208.00
217.00
208.00
214.00
214.00
0.00%
23,611
0.44
Aug 21, 2025
211.50
216.00
209.62
214.00
214.00
0.00%
4,818
0.09
Aug 20, 2025
209.00
214.00
209.00
214.00
214.00
0.00%
18,968
0.35
Aug 19, 2025
209.50
214.00
192.20
214.00
214.00
0.00%
193,629
3.77
Aug 18, 2025
210.50
218.00
210.50
214.00
214.00
0.00%
15,406
0.30
Aug 15, 2025
217.00
220.00
210.00
214.00
214.00
0.00%
38,771
0.75
Aug 14, 2025
207.50
214.50
207.50
214.00
214.00
+0.47%
120,715
2.39
Aug 13, 2025
222.00
224.00
210.46
213.00
213.00
-2.29%
82,817
1.67
Aug 12, 2025
210.00
218.00
209.50
218.00
218.00
+0.46%
50,214
1.02
Aug 11, 2025
210.50
217.00
203.68
217.00
217.00
+1.40%
67,718
1.39
Aug 08, 2025
216.00
217.00
210.00
214.00
214.00
-0.70%
10,846
0.22
Aug 07, 2025
210.00
216.95
206.00
215.50
215.50
-0.23%
995,337
28.95
Aug 06, 2025
216.50
219.00
211.00
216.00
216.00
0.00%
18,790
0.51
Aug 05, 2025
221.00
229.50
211.50
216.00
216.00
-3.36%
73,780
2.05
Aug 04, 2025
229.00
230.00
222.00
223.50
223.50
-1.32%
14,099
0.38
Aug 01, 2025
223.50
226.50
221.00
226.50
226.50
0.00%
17,745
0.47
Jul 31, 2025
229.50
229.50
223.00
226.50
226.50
+1.12%
11,366
0.29
Jul 30, 2025
229.50
229.50
224.00
224.00
224.00
-0.44%
6,475
0.15
Jul 29, 2025
228.50
229.00
222.50
225.00
225.00
-1.32%
9,358
0.22
Jul 28, 2025
229.50
229.50
222.00
228.00
228.00
-0.87%
24,187
0.55
Jul 25, 2025
228.50
230.00
223.00
230.00
230.00
0.00%
11,015
0.24
Jul 24, 2025
225.00
230.00
224.50
230.00
230.00
+1.10%
9,970
0.22
Jul 23, 2025
224.50
229.50
219.00
227.50
227.50
+0.22%
116,063
2.63
Jul 22, 2025
229.00
229.50
220.00
227.00
227.00
0.00%
41,589
0.94
Jul 21, 2025
225.50
229.50
221.00
227.00
227.00
-1.30%
13,913
0.31
Jul 18, 2025
227.50
230.00
223.00
230.00
230.00
+0.88%
48,449
1.07
Jul 17, 2025
223.00
229.50
220.50
228.00
228.00
+0.66%
26,936
0.59
Jul 16, 2025
224.00
226.53
213.00
226.50
226.50
-0.22%
43,582
0.92
Jul 15, 2025
230.00
230.00
225.50
227.00
227.00
-1.30%
17,864
0.37
Jul 14, 2025
230.00
230.00
225.50
230.00
230.00
0.00%
30,669
0.63
Jul 11, 2025
229.00
230.50
225.50
230.00
230.00
+0.44%
104,323
2.18
Jul 10, 2025
230.00
232.50
227.00
229.00
229.00
+1.78%
64,987
1.35
Jul 09, 2025
225.00
226.60
225.00
225.00
225.00
-1.53%
19,851
0.40
Jul 08, 2025
225.00
229.50
223.50
228.50
228.50
-0.22%
5,690
0.11
Jul 07, 2025
221.00
229.00
220.50
229.00
229.00
+2.00%
7,666
0.13
Jul 04, 2025
223.00
229.50
223.00
224.50
224.50
-0.66%
63,727
1.14
Jul 03, 2025
229.00
230.25
223.50
226.00
226.00
-1.74%
69,781
1.27
Jul 02, 2025
227.00
230.00
220.41
230.00
230.00
+2.45%
45,626
0.79
Jul 01, 2025
229.00
229.50
221.00
224.50
224.50
-2.39%
13,947
0.24
Jun 30, 2025
228.50
230.00
223.00
230.00
230.00
+1.32%
4,269
0.07
Jun 27, 2025
221.00
227.00
221.00
227.00
227.00
-1.30%
8,189
0.13
Jun 26, 2025
225.00
230.00
225.00
230.00
230.00
0.00%
12,025
0.20
Jun 25, 2025
229.50
230.00
224.50
230.00
230.00
0.00%
12,116
0.20
Jun 24, 2025
228.50
230.00
223.50
230.00
230.00
0.00%
20,536
0.31
Jun 23, 2025
223.00
230.00
223.00
230.00
230.00
+1.55%
11,161
0.17
Jun 20, 2025
227.00
229.50
226.00
226.50
226.50
-1.09%
18,561
0.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis