Advertisement
U.S. Markets open in 4 hrs 10 mins
S&P Futures
5,860.50 +11.50 (+0.20%) Dow Futures
42,670.00 +65.00 (+0.15%) Nasdaq Futures
20,427.25 +47.00 (+0.23%) Russell 2000 Futures
2,240.70 +9.70 (+0.43%) Crude Oil
70.41 +0.22 (+0.31%) Gold
2,732.00 -16.90 (-0.61%)
Capricorn Energy PLC (CNE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 09:47AM BST. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 210.00 | 211.50 | 208.50 | 211.00 | 211.00 | 11,092 |
| Oct 24, 2024 | 212.50 | 217.01 | 211.50 | 213.50 | 213.50 | 14,510 |
| Oct 23, 2024 | 209.00 | 219.00 | 209.00 | 219.00 | 219.00 | 35,124 |
| Oct 22, 2024 | 205.50 | 214.00 | 205.00 | 214.00 | 214.00 | 81,442 |
| Oct 21, 2024 | 219.00 | 219.00 | 205.50 | 213.50 | 213.50 | 67,979 |
| Oct 18, 2024 | 219.00 | 219.00 | 212.50 | 219.00 | 219.00 | 37,766 |
| Oct 17, 2024 | 210.00 | 218.50 | 210.00 | 216.50 | 216.50 | 32,076 |
| Oct 16, 2024 | 217.01 | 219.00 | 210.50 | 219.00 | 219.00 | 51,156 |
| Oct 15, 2024 | 219.00 | 219.00 | 210.50 | 213.00 | 213.00 | 28,224 |
| Oct 14, 2024 | 214.00 | 215.50 | 210.00 | 215.50 | 215.50 | 41,602 |
| Oct 11, 2024 | 212.00 | 216.50 | 212.00 | 216.50 | 216.50 | 27,501 |
| Oct 10, 2024 | 216.00 | 217.00 | 212.76 | 215.50 | 215.50 | 53,834 |
| Oct 09, 2024 | 215.50 | 220.50 | 213.50 | 214.50 | 214.50 | 60,353 |
| Oct 08, 2024 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 83,620 |
| Oct 07, 2024 | 210.50 | 216.50 | 210.16 | 216.00 | 216.00 | 119,519 |
| Oct 04, 2024 | 208.50 | 218.00 | 208.50 | 214.00 | 214.00 | 64,335 |
| Oct 03, 2024 | 203.50 | 209.50 | 202.50 | 209.50 | 209.50 | 57,395 |
| Oct 02, 2024 | 199.60 | 204.00 | 197.30 | 203.00 | 203.00 | 334,916 |
| Oct 01, 2024 | 200.00 | 200.00 | 196.00 | 199.20 | 199.20 | 55,744 |
| Sep 30, 2024 | 201.00 | 201.00 | 196.60 | 199.00 | 199.00 | 86,473 |
| Sep 27, 2024 | 197.00 | 201.50 | 192.20 | 198.40 | 198.40 | 379,743 |
| Sep 26, 2024 | 202.00 | 202.00 | 192.80 | 192.80 | 192.80 | 83,368 |
| Sep 25, 2024 | 202.00 | 204.00 | 200.00 | 201.00 | 201.00 | 38,865 |
| Sep 24, 2024 | 206.00 | 206.50 | 200.00 | 203.50 | 203.50 | 330,737 |
| Sep 23, 2024 | 213.50 | 213.50 | 203.50 | 203.50 | 203.50 | 60,484 |
| Sep 20, 2024 | 222.50 | 231.00 | 211.00 | 211.00 | 211.00 | 241,323 |
| Sep 19, 2024 | 219.50 | 234.50 | 219.50 | 225.00 | 225.00 | 122,318 |
| Sep 18, 2024 | 219.00 | 219.50 | 210.50 | 217.00 | 217.00 | 40,251 |
| Sep 17, 2024 | 208.00 | 218.00 | 208.00 | 215.50 | 215.50 | 28,699 |
| Sep 16, 2024 | 206.00 | 214.00 | 205.00 | 214.00 | 214.00 | 36,075 |
| Sep 13, 2024 | 204.00 | 207.50 | 200.00 | 206.00 | 206.00 | 112,767 |
| Sep 12, 2024 | 204.50 | 210.03 | 200.00 | 204.50 | 204.50 | 222,243 |
| Sep 11, 2024 | 217.00 | 219.19 | 208.00 | 208.00 | 208.00 | 45,773 |
| Sep 10, 2024 | 226.50 | 226.50 | 217.50 | 217.50 | 217.50 | 57,105 |
| Sep 09, 2024 | 227.50 | 227.50 | 219.60 | 227.00 | 227.00 | 19,426 |
| Sep 06, 2024 | 227.50 | 228.49 | 223.00 | 223.00 | 223.00 | 51,608 |
| Sep 05, 2024 | 223.50 | 230.00 | 223.50 | 230.00 | 230.00 | 48,028 |
| Sep 04, 2024 | 215.50 | 229.00 | 212.00 | 227.00 | 227.00 | 42,163 |
| Sep 03, 2024 | 228.00 | 228.00 | 219.00 | 224.50 | 224.50 | 47,056 |
| Sep 02, 2024 | 229.50 | 230.00 | 222.00 | 225.00 | 225.00 | 25,146 |
| Aug 30, 2024 | 228.00 | 229.83 | 224.00 | 226.00 | 226.00 | 41,004 |
| Aug 29, 2024 | 230.00 | 230.00 | 224.50 | 227.00 | 227.00 | 47,138 |
| Aug 28, 2024 | 230.00 | 235.50 | 224.50 | 228.50 | 228.50 | 65,541 |
| Aug 27, 2024 | 230.50 | 237.50 | 226.00 | 235.00 | 235.00 | 57,345 |
| Aug 23, 2024 | 232.00 | 232.50 | 225.50 | 230.00 | 230.00 | 27,910 |
| Aug 22, 2024 | 228.00 | 235.00 | 227.00 | 231.00 | 231.00 | 41,230 |
| Aug 21, 2024 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 68,484 |
| Aug 20, 2024 | 223.50 | 232.00 | 222.00 | 227.50 | 227.50 | 111,383 |
| Aug 19, 2024 | 221.50 | 229.00 | 214.00 | 228.00 | 228.00 | 95,929 |
| Aug 16, 2024 | 219.00 | 224.00 | 216.50 | 218.50 | 218.50 | 92,821 |
| Aug 15, 2024 | 216.00 | 221.50 | 215.50 | 221.50 | 221.50 | 106,292 |
| Aug 14, 2024 | 222.00 | 222.50 | 216.00 | 220.00 | 220.00 | 42,936 |
| Aug 13, 2024 | 224.00 | 230.00 | 214.50 | 220.50 | 220.50 | 145,591 |
| Aug 12, 2024 | 217.00 | 230.00 | 215.50 | 228.00 | 228.00 | 141,559 |
| Aug 09, 2024 | 221.50 | 222.28 | 213.30 | 217.00 | 217.00 | 102,489 |
| Aug 08, 2024 | 205.00 | 220.50 | 201.00 | 218.00 | 218.00 | 113,409 |
| Aug 07, 2024 | 196.20 | 206.50 | 188.60 | 206.50 | 206.50 | 178,175 |
| Aug 06, 2024 | 194.00 | 194.00 | 184.60 | 190.00 | 190.00 | 106,193 |
| Aug 05, 2024 | 189.00 | 192.88 | 180.57 | 185.80 | 185.80 | 206,107 |
| Aug 02, 2024 | 192.00 | 192.00 | 180.80 | 189.20 | 189.20 | 196,317 |
| Aug 01, 2024 | 191.00 | 193.00 | 188.39 | 189.60 | 189.60 | 435,404 |
| Jul 31, 2024 | 187.00 | 195.00 | 186.40 | 190.80 | 190.80 | 697,474 |
| Jul 30, 2024 | 187.00 | 192.80 | 187.00 | 192.80 | 192.80 | 19,517 |
| Jul 29, 2024 | 195.00 | 195.00 | 187.60 | 190.00 | 190.00 | 41,589 |
| Jul 26, 2024 | 190.80 | 193.40 | 187.60 | 192.40 | 192.40 | 49,490 |
| Jul 25, 2024 | 188.20 | 192.80 | 183.60 | 189.00 | 189.00 | 63,136 |
| Jul 24, 2024 | 182.00 | 192.80 | 182.00 | 189.00 | 189.00 | 76,601 |
| Jul 23, 2024 | 188.80 | 188.80 | 183.58 | 183.60 | 183.60 | 32,967 |
| Jul 22, 2024 | 184.40 | 190.60 | 184.40 | 186.00 | 186.00 | 41,245 |
| Jul 19, 2024 | 185.80 | 191.00 | 184.80 | 189.80 | 189.80 | 27,129 |
| Jul 18, 2024 | 193.00 | 193.00 | 188.80 | 191.00 | 191.00 | 81,208 |
| Jul 17, 2024 | 193.00 | 193.00 | 188.40 | 190.00 | 190.00 | 58,675 |
| Jul 16, 2024 | 193.00 | 193.00 | 188.40 | 190.80 | 190.80 | 71,584 |
| Jul 15, 2024 | 193.00 | 193.00 | 186.20 | 187.00 | 187.00 | 140,711 |
| Jul 12, 2024 | 187.00 | 191.60 | 187.00 | 190.20 | 190.20 | 271,353 |
| Jul 11, 2024 | 180.20 | 187.60 | 180.20 | 186.20 | 186.20 | 131,418 |
| Jul 10, 2024 | 182.60 | 186.00 | 182.40 | 185.00 | 185.00 | 52,022 |
| Jul 09, 2024 | 184.80 | 186.80 | 180.20 | 184.20 | 184.20 | 83,006 |
| Jul 08, 2024 | 187.00 | 189.13 | 182.00 | 182.00 | 182.00 | 93,532 |
| Jul 05, 2024 | 189.00 | 192.50 | 185.50 | 187.50 | 187.50 | 229,084 |
| Jul 04, 2024 | 184.00 | 188.50 | 182.00 | 188.50 | 188.50 | 66,187 |
| Jul 03, 2024 | 180.00 | 184.50 | 179.00 | 184.50 | 184.50 | 209,658 |
| Jul 02, 2024 | 180.00 | 182.50 | 177.00 | 179.00 | 179.00 | 73,454 |
| Jul 01, 2024 | 181.00 | 183.00 | 176.50 | 182.50 | 182.50 | 175,039 |
| Jun 28, 2024 | 184.00 | 184.00 | 176.00 | 177.00 | 177.00 | 207,117 |
| Jun 27, 2024 | 174.00 | 184.00 | 172.00 | 180.50 | 180.50 | 205,835 |
| Jun 26, 2024 | 181.00 | 182.57 | 172.50 | 173.50 | 173.50 | 137,509 |
| Jun 25, 2024 | 184.00 | 189.50 | 177.50 | 177.50 | 177.50 | 45,210 |
| Jun 24, 2024 | 180.00 | 187.95 | 178.50 | 183.00 | 183.00 | 164,979 |
| Jun 21, 2024 | 183.00 | 186.88 | 180.00 | 181.50 | 181.50 | 67,276 |
| Jun 20, 2024 | 185.00 | 186.00 | 179.00 | 183.00 | 183.00 | 132,358 |
| Jun 19, 2024 | 183.00 | 188.38 | 182.00 | 184.00 | 184.00 | 135,760 |
| Jun 18, 2024 | 173.50 | 182.50 | 168.50 | 182.50 | 182.50 | 149,401 |
| Jun 17, 2024 | 171.50 | 174.00 | 169.50 | 171.50 | 171.50 | 170,793 |
| Jun 14, 2024 | 172.50 | 175.00 | 168.76 | 170.50 | 170.50 | 215,538 |
| Jun 13, 2024 | 185.50 | 190.50 | 167.50 | 167.50 | 167.50 | 445,631 |
| Jun 12, 2024 | 191.00 | 191.00 | 177.77 | 186.50 | 186.50 | 641,721 |
| Jun 11, 2024 | 176.50 | 200.60 | 175.00 | 186.50 | 186.50 | 401,374 |
| Jun 10, 2024 | 169.00 | 173.45 | 167.00 | 171.50 | 171.50 | 110,080 |
| Jun 07, 2024 | 166.00 | 171.50 | 166.00 | 169.50 | 169.50 | 160,163 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.