LON:CNE

Capricorn Energy Stock Chart and Price History

GBX 202

+2.50 (+1.25%)

(As of 05/20/2022 12:00 AM ET)

Add

Compare

Today's Range: 200.60
▼
208.33
50-Day Range: 191.10
▼
227.20
52-Week Range: 122
▼
231.20

Volume: 1.72 million shs
Average Volume: 3.20 million shs
Market Capitalization: £650.72 million

P/E Ratio: 1.40
Dividend Yield: N/A
Beta: N/A

Capricorn Energy (LON:CNE) Price Performance

5 Day Performance: +0.50%
1 Month Performance: +1.61%
3 Month Performance: -3.53%
Year-To-Date Performance: +7.28%
1 Year Performance: +24.08%

Capricorn Energy (LON CNE) Stock Chart for Sunday, May, 22, 2022

Charts Provided by TradingView.

Capricorn Energy (LON:CNE) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/20/2022	GBX 197.83	GBX 203.97 +3.10%	GBX 208.33	GBX 200.60	1.85 million shs	£657.06 million
05/19/2022	GBX 202.25	GBX 197.83 -2.19%	GBX 200.40	GBX 194.30	2.17 million shs	£637.29 million
05/18/2022	GBX 201	GBX 202.25 +0.62%	GBX 205.60	GBX 197.60	2.67 million shs	£651.53 million
05/17/2022	GBX 202.60	GBX 201 -0.79%	GBX 206.60	GBX 198.60	642,536 shs	£647.50 million
05/16/2022	GBX 202.20	GBX 202.60 +0.20%	GBX 206.60	GBX 201.20	1.16 million shs	£652.65 million
05/13/2022	GBX 197.50	GBX 202.20 +2.38%	GBX 204	GBX 195	951,436 shs	£651.37 million
05/12/2022	GBX 202.60	GBX 197.50 -2.52%	GBX 202	GBX 193	2.77 million shs	£636.23 million
05/11/2022	GBX 208	GBX 202.60 -2.60%	GBX 210.60	GBX 201.80	6.91 million shs	£652.65 million
05/10/2022	GBX 206	GBX 208 +0.97%	GBX 211.40	GBX 203.60	1.79 million shs	£670.05 million
05/09/2022	GBX 210.20	GBX 206 -2.00%	GBX 213	GBX 204.60	2.92 million shs	£663.61 million

05/06/2022	GBX 205	GBX 210.20 +2.54%	GBX 212	GBX 204.40	5.80 million shs	£677.14 million
05/05/2022	GBX 205	GBX 205	GBX 209.80	GBX 203.60	3.91 million shs	£660.39 million
05/04/2022	GBX 209.80	GBX 205 -2.29%	GBX 212	GBX 205	1.17 million shs	£660.39 million
05/03/2022	GBX 206.20	GBX 209.80 +1.75%	GBX 210.96	GBX 204.20	9.06 million shs	£1.04 billion
05/02/2022	GBX 206.20	GBX 206.20	GBX 208.20	GBX 201.40	2.05 million shs	£1.02 billion
04/29/2022	GBX 203	GBX 206.20 +1.58%	GBX 208.20	GBX 201.40	2.05 million shs	£1.02 billion
04/28/2022	GBX 200	GBX 203 +1.50%	GBX 204.40	GBX 198.70	1.96 million shs	£1.01 billion
04/27/2022	GBX 197.40	GBX 200 +1.32%	GBX 201.20	GBX 194.10	1.99 million shs	£991.15 million
04/26/2022	GBX 194.40	GBX 197.40 +1.54%	GBX 198.86	GBX 193	2.07 million shs	£978.26 million
04/25/2022	GBX 198.80	GBX 194.40 -2.21%	GBX 196.89	GBX 191.37	3.17 million shs	£963.39 million
04/22/2022	GBX 202	GBX 198.80 -1.58%	GBX 202	GBX 198	2.16 million shs	£985.20 million
04/21/2022	GBX 201.80	GBX 202 +0.10%	GBX 204.60	GBX 199.90	1.84 million shs	£1.00 billion
04/20/2022	GBX 205.40	GBX 201.80 -1.75%	GBX 205.43	GBX 201.20	4.61 million shs	£1.00 billion
04/19/2022	GBX 208.20	GBX 205.40 -1.34%	GBX 213	GBX 203	1.75 million shs	£1.02 billion
04/18/2022	GBX 208.20	GBX 208.20	GBX 213.20	GBX 196.90	4.68 million shs	£1.03 billion
04/15/2022	GBX 208.20	GBX 208.20	GBX 213.20	GBX 196.90	4.68 million shs	£1.03 billion
04/14/2022	GBX 196.70	GBX 208.20 +5.85%	GBX 213.20	GBX 196.90	2.54 million shs	£1.03 billion
04/13/2022	GBX 202	GBX 196.70 -2.62%	GBX 202.80	GBX 195.60	3.39 million shs	£974.79 million
04/12/2022	GBX 201.80	GBX 202 +0.10%	GBX 205	GBX 200.60	2.28 million shs	£1.00 billion
04/11/2022	GBX 207.20	GBX 201.80 -2.61%	GBX 207.78	GBX 200.54	6.77 million shs	£1.00 billion
04/08/2022	GBX 205.80	GBX 207.20 +0.68%	GBX 209.20	GBX 199.90	11.16 million shs	£1.03 billion
04/07/2022	GBX 207	GBX 205.80 -0.58%	GBX 216	GBX 205.60	4.36 million shs	£1.02 billion
04/06/2022	GBX 226.35	GBX 207 -8.55%	GBX 231.20	GBX 199.20	7.29 million shs	£1.03 billion
04/05/2022	GBX 227.20	GBX 226.35 -0.37%	GBX 229.20	GBX 224.86	3.95 million shs	£1.12 billion
04/04/2022	GBX 224.80	GBX 227.20 +1.07%	GBX 228	GBX 222.20	3.49 million shs	£1.13 billion
04/01/2022	GBX 221	GBX 224.80 +1.72%	GBX 225	GBX 219.20	4.79 million shs	£1.11 billion
03/31/2022	GBX 220.80	GBX 221 +0.09%	GBX 221.20	GBX 216.80	3.99 million shs	£1.09 billion
03/30/2022	GBX 215.60	GBX 220.80 +2.41%	GBX 222.80	GBX 217.20	4.21 million shs	£1.09 billion
03/29/2022	GBX 216	GBX 215.60 -0.19%	GBX 220.60	GBX 213.40	2.37 million shs	£1.07 billion
03/28/2022	GBX 219.20	GBX 216 -1.46%	GBX 220	GBX 214.20	1.94 million shs	£1.07 billion
03/25/2022	GBX 219.20	GBX 219.20	GBX 220.20	GBX 217	2.02 million shs	£1.09 billion
03/24/2022	GBX 218.60	GBX 219.20 +0.27%	GBX 222.40	GBX 217.76	2.98 million shs	£1.09 billion
03/23/2022	GBX 216	GBX 218.60 +1.20%	GBX 220	GBX 214.60	3.15 million shs	£1.08 billion
03/22/2022	GBX 213.60	GBX 216 +1.12%	GBX 216.60	GBX 212.20	2.57 million shs	£1.07 billion
03/21/2022	GBX 205.60	GBX 213.60 +3.89%	GBX 215.60	GBX 205.20	2.69 million shs	£1.06 billion
03/18/2022	GBX 199.10	GBX 203.60 +2.26%	GBX 205.20	GBX 198.80	1.59 million shs	£1.01 billion
03/18/2022	GBX 199.10	GBX 203.60 +2.26%	GBX 205.20	GBX 198.80	1.59 million shs	£1.01 billion
03/17/2022	GBX 193.80	GBX 199.10 +2.73%	GBX 199.60	GBX 193.20	1.76 million shs	£986.00 million
03/16/2022	GBX 191.10	GBX 193.80 +1.41%	GBX 195.20	GBX 190	2.27 million shs	£959.75 million
03/15/2022	GBX 191.50	GBX 191.10 -0.21%	GBX 192.10	GBX 185.78	2.04 million shs	£946.38 million
03/14/2022	GBX 191.10	GBX 191.50 +0.21%	GBX 195.90	GBX 190	1.31 million shs	£948.36 million
03/11/2022	GBX 194.56	GBX 191.10 -1.78%	GBX 200	GBX 189.30	3.01 million shs	£946.38 million
03/10/2022	GBX 200.60	GBX 194.56 -3.01%	GBX 203.20	GBX 191.70	2.53 million shs	£963.52 million
03/09/2022	GBX 200.20	GBX 200.60 +0.20%	GBX 205.80	GBX 189.22	4.15 million shs	£993.43 million
03/08/2022	GBX 214	GBX 200.20 -6.45%	GBX 218.60	GBX 200.20	4.08 million shs	£991.44 million
03/07/2022	GBX 211.20	GBX 214 +1.33%	GBX 221.65	GBX 207.09	5.60 million shs	£1.06 billion
03/04/2022	GBX 211.80	GBX 211.20 -0.28%	GBX 217	GBX 209.40	2.20 million shs	£1.05 billion
03/03/2022	GBX 215.80	GBX 211.80 -1.85%	GBX 220.40	GBX 211.80	3.89 million shs	£1.05 billion
03/02/2022	GBX 217.80	GBX 215.80 -0.92%	GBX 221.31	GBX 215.80	6.12 million shs	£1.07 billion
03/01/2022	GBX 222.20	GBX 217.80 -1.98%	GBX 221.20	GBX 217.08	2.04 million shs	£1.08 billion
02/28/2022	GBX 215.40	GBX 222.20 +3.16%	GBX 223.60	GBX 215.60	7.85 million shs	£1.10 billion
02/25/2022	GBX 217.20	GBX 215.40 -0.83%	GBX 219.60	GBX 209.60	5.09 million shs	£1.07 billion
02/24/2022	GBX 207.40	GBX 217.20 +4.73%	GBX 218.31	GBX 204.20	5.61 million shs	£1.08 billion
02/23/2022	GBX 209.40	GBX 207.40 -0.96%	GBX 210.87	GBX 205.60	1.26 million shs	£1.03 billion
02/22/2022	GBX 207.80	GBX 209.40 +0.77%	GBX 213.85	GBX 207	945,249 shs	£1.04 billion
02/21/2022	GBX 210	GBX 207.80 -1.05%	GBX 211	GBX 206.80	828,677 shs	£1.03 billion

This page was last updated on 5/22/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources