Education
About Us
Working with TipRanks
Follow Us
Capricorn Energy PLC (GB:CNE)
LSE:CNE
Time Period
1Y
Events
Historical Prices
Rows:
May 30, 2025
263.50
266.50
248.50
258.50
258.50
-1.90%
169,315
2.52
May 29, 2025
244.00
263.50
237.00
263.50
263.50
+9.11%
44,773
0.67
May 28, 2025
225.00
241.50
224.00
241.50
241.50
+6.15%
41,501
0.62
May 27, 2025
211.50
230.00
211.50
227.50
227.50
+5.81%
27,688
0.42
May 23, 2025
214.00
216.54
205.50
215.00
215.00
+1.65%
16,704
0.25
May 22, 2025
209.00
212.00
204.45
211.50
211.50
+1.44%
27,492
0.41
May 21, 2025
213.50
213.50
205.50
208.50
208.50
-1.42%
13,757
0.21
May 20, 2025
209.00
217.00
204.90
211.50
211.50
-1.86%
47,338
0.70
May 19, 2025
220.50
222.00
213.00
215.50
215.50
0.00%
27,140
0.40
May 16, 2025
226.50
233.00
214.50
215.50
215.50
-6.10%
41,020
0.61
May 15, 2025
235.00
240.00
229.50
229.50
229.50
-2.34%
29,493
0.44
May 14, 2025
241.50
245.50
235.00
235.00
235.00
-2.08%
36,833
0.55
May 13, 2025
236.00
240.00
235.50
240.00
240.00
+1.91%
26,737
0.40
May 12, 2025
240.50
241.00
235.00
235.50
235.50
-1.46%
65,022
0.96
May 09, 2025
234.50
239.00
224.50
239.00
239.00
+4.60%
36,905
0.55
May 08, 2025
218.50
234.90
218.50
228.50
228.50
+8.81%
159,729
2.46
May 07, 2025
226.50
229.50
205.50
210.00
210.00
-8.30%
34,930
0.54
May 06, 2025
233.50
233.50
224.41
229.00
229.00
+0.88%
71,553
1.04
May 02, 2025
233.50
240.00
217.00
227.00
227.00
-4.22%
86,103
1.26
May 01, 2025
250.00
250.00
236.00
237.00
237.00
-5.20%
105,877
1.58
Apr 30, 2025
236.00
250.00
230.00
250.00
250.00
+4.60%
166,480
2.56
Apr 29, 2025
233.00
249.25
231.50
239.00
239.00
-0.62%
85,124
1.32
Apr 28, 2025
217.00
240.50
214.63
240.50
240.50
+11.09%
49,568
0.77
Apr 25, 2025
201.50
216.50
201.50
216.50
216.50
+7.44%
119,119
1.88
Apr 24, 2025
192.40
205.50
185.48
201.50
201.50
+7.75%
29,078
0.46
Apr 23, 2025
195.00
196.00
187.00
187.00
187.00
-0.95%
21,671
0.34
Apr 22, 2025
193.00
199.80
188.00
188.80
188.80
-2.48%
35,933
0.57
Apr 17, 2025
200.50
201.00
193.20
193.60
193.60
-1.53%
74,946
1.20
Apr 16, 2025
194.60
198.60
194.51
196.60
196.60
+1.24%
65,742
1.05
Apr 15, 2025
198.80
199.60
193.60
194.20
194.20
-0.61%
35,746
0.58
Apr 14, 2025
198.20
205.00
187.00
195.40
195.40
-1.81%
170,852
2.84
Apr 11, 2025
213.00
214.61
198.00
199.00
199.00
-7.44%
48,297
0.81
Apr 10, 2025
215.00
229.50
215.00
215.00
215.00
+0.47%
97,449
1.66
Apr 09, 2025
229.00
237.00
214.00
214.00
214.00
-6.96%
36,251
0.62
Apr 08, 2025
210.00
232.50
210.00
230.00
230.00
+7.48%
85,792
1.48
Apr 07, 2025
214.50
219.00
201.50
214.00
214.00
-3.39%
97,608
1.70
Apr 04, 2025
217.00
225.50
217.00
221.50
221.50
+1.14%
196,042
3.54
Apr 03, 2025
241.50
242.00
217.42
219.00
219.00
-10.79%
279,637
5.42
Apr 02, 2025
243.00
246.00
238.48
245.50
245.50
+1.87%
13,115
0.25
Apr 01, 2025
240.50
242.00
237.00
241.00
241.00
+0.84%
9,192
0.17
Mar 31, 2025
252.00
255.00
224.00
239.00
239.00
-5.91%
215,677
4.33
Mar 28, 2025
252.50
256.25
252.50
254.00
254.00
+0.40%
41,145
0.83
Mar 27, 2025
249.00
255.01
242.68
253.00
253.00
-1.56%
54,889
1.11
Mar 26, 2025
234.00
257.00
230.00
257.00
257.00
+5.33%
120,783
2.53
Mar 25, 2025
234.00
246.00
234.00
244.00
244.00
-0.20%
30,722
0.64
Mar 24, 2025
255.00
262.19
236.50
244.50
244.50
-4.68%
31,956
0.65
Mar 21, 2025
259.50
265.50
256.50
256.50
256.50
-1.91%
378,675
8.76
Mar 20, 2025
266.00
272.50
261.00
261.50
261.50
-1.51%
6,218
0.14
Mar 19, 2025
265.00
269.50
264.00
265.50
265.50
-0.19%
25,145
0.57
Mar 18, 2025
264.00
270.50
257.10
266.00
266.00
-0.37%
22,344
0.49
Rows: