S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
S&P 500   3,901.36
DOW   31,261.90
QQQ   288.68
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2022GBX 197.83GBX 203.97
+3.10%
GBX 208.33GBX 200.601.85 million shs£657.06 million
05/19/2022GBX 202.25GBX 197.83
-2.19%
GBX 200.40GBX 194.302.17 million shs£637.29 million
05/18/2022GBX 201GBX 202.25
+0.62%
GBX 205.60GBX 197.602.67 million shs£651.53 million
05/17/2022GBX 202.60GBX 201
-0.79%
GBX 206.60GBX 198.60642,536 shs£647.50 million
05/16/2022GBX 202.20GBX 202.60
+0.20%
GBX 206.60GBX 201.201.16 million shs£652.65 million
05/13/2022GBX 197.50GBX 202.20
+2.38%
GBX 204GBX 195951,436 shs£651.37 million
05/12/2022GBX 202.60GBX 197.50
-2.52%
GBX 202GBX 1932.77 million shs£636.23 million
05/11/2022GBX 208GBX 202.60
-2.60%
GBX 210.60GBX 201.806.91 million shs£652.65 million
05/10/2022GBX 206GBX 208
+0.97%
GBX 211.40GBX 203.601.79 million shs£670.05 million
05/09/2022GBX 210.20GBX 206
-2.00%
GBX 213GBX 204.602.92 million shs£663.61 million
05/06/2022GBX 205GBX 210.20
+2.54%
GBX 212GBX 204.405.80 million shs£677.14 million
05/05/2022GBX 205GBX 205GBX 209.80GBX 203.603.91 million shs£660.39 million
05/04/2022GBX 209.80GBX 205
-2.29%
GBX 212GBX 2051.17 million shs£660.39 million
05/03/2022GBX 206.20GBX 209.80
+1.75%
GBX 210.96GBX 204.209.06 million shs£1.04 billion
05/02/2022GBX 206.20GBX 206.20GBX 208.20GBX 201.402.05 million shs£1.02 billion
04/29/2022GBX 203GBX 206.20
+1.58%
GBX 208.20GBX 201.402.05 million shs£1.02 billion
04/28/2022GBX 200GBX 203
+1.50%
GBX 204.40GBX 198.701.96 million shs£1.01 billion
04/27/2022GBX 197.40GBX 200
+1.32%
GBX 201.20GBX 194.101.99 million shs£991.15 million
04/26/2022GBX 194.40GBX 197.40
+1.54%
GBX 198.86GBX 1932.07 million shs£978.26 million
04/25/2022GBX 198.80GBX 194.40
-2.21%
GBX 196.89GBX 191.373.17 million shs£963.39 million
04/22/2022GBX 202GBX 198.80
-1.58%
GBX 202GBX 1982.16 million shs£985.20 million
04/21/2022GBX 201.80GBX 202
+0.10%
GBX 204.60GBX 199.901.84 million shs£1.00 billion
04/20/2022GBX 205.40GBX 201.80
-1.75%
GBX 205.43GBX 201.204.61 million shs£1.00 billion
04/19/2022GBX 208.20GBX 205.40
-1.34%
GBX 213GBX 2031.75 million shs£1.02 billion
04/18/2022GBX 208.20GBX 208.20GBX 213.20GBX 196.904.68 million shs£1.03 billion
04/15/2022GBX 208.20GBX 208.20GBX 213.20GBX 196.904.68 million shs£1.03 billion
04/14/2022GBX 196.70GBX 208.20
+5.85%
GBX 213.20GBX 196.902.54 million shs£1.03 billion
04/13/2022GBX 202GBX 196.70
-2.62%
GBX 202.80GBX 195.603.39 million shs£974.79 million
04/12/2022GBX 201.80GBX 202
+0.10%
GBX 205GBX 200.602.28 million shs£1.00 billion
04/11/2022GBX 207.20GBX 201.80
-2.61%
GBX 207.78GBX 200.546.77 million shs£1.00 billion
04/08/2022GBX 205.80GBX 207.20
+0.68%
GBX 209.20GBX 199.9011.16 million shs£1.03 billion
04/07/2022GBX 207GBX 205.80
-0.58%
GBX 216GBX 205.604.36 million shs£1.02 billion
04/06/2022GBX 226.35GBX 207
-8.55%
GBX 231.20GBX 199.207.29 million shs£1.03 billion
04/05/2022GBX 227.20GBX 226.35
-0.37%
GBX 229.20GBX 224.863.95 million shs£1.12 billion
04/04/2022GBX 224.80GBX 227.20
+1.07%
GBX 228GBX 222.203.49 million shs£1.13 billion
04/01/2022GBX 221GBX 224.80
+1.72%
GBX 225GBX 219.204.79 million shs£1.11 billion
03/31/2022GBX 220.80GBX 221
+0.09%
GBX 221.20GBX 216.803.99 million shs£1.09 billion
03/30/2022GBX 215.60GBX 220.80
+2.41%
GBX 222.80GBX 217.204.21 million shs£1.09 billion
03/29/2022GBX 216GBX 215.60
-0.19%
GBX 220.60GBX 213.402.37 million shs£1.07 billion
03/28/2022GBX 219.20GBX 216
-1.46%
GBX 220GBX 214.201.94 million shs£1.07 billion
03/25/2022GBX 219.20GBX 219.20GBX 220.20GBX 2172.02 million shs£1.09 billion
03/24/2022GBX 218.60GBX 219.20
+0.27%
GBX 222.40GBX 217.762.98 million shs£1.09 billion
03/23/2022GBX 216GBX 218.60
+1.20%
GBX 220GBX 214.603.15 million shs£1.08 billion
03/22/2022GBX 213.60GBX 216
+1.12%
GBX 216.60GBX 212.202.57 million shs£1.07 billion
03/21/2022GBX 205.60GBX 213.60
+3.89%
GBX 215.60GBX 205.202.69 million shs£1.06 billion
03/18/2022GBX 199.10GBX 203.60
+2.26%
GBX 205.20GBX 198.801.59 million shs£1.01 billion
03/18/2022GBX 199.10GBX 203.60
+2.26%
GBX 205.20GBX 198.801.59 million shs£1.01 billion
03/17/2022GBX 193.80GBX 199.10
+2.73%
GBX 199.60GBX 193.201.76 million shs£986.00 million
03/16/2022GBX 191.10GBX 193.80
+1.41%
GBX 195.20GBX 1902.27 million shs£959.75 million
03/15/2022GBX 191.50GBX 191.10
-0.21%
GBX 192.10GBX 185.782.04 million shs£946.38 million
03/14/2022GBX 191.10GBX 191.50
+0.21%
GBX 195.90GBX 1901.31 million shs£948.36 million
03/11/2022GBX 194.56GBX 191.10
-1.78%
GBX 200GBX 189.303.01 million shs£946.38 million
03/10/2022GBX 200.60GBX 194.56
-3.01%
GBX 203.20GBX 191.702.53 million shs£963.52 million
03/09/2022GBX 200.20GBX 200.60
+0.20%
GBX 205.80GBX 189.224.15 million shs£993.43 million
03/08/2022GBX 214GBX 200.20
-6.45%
GBX 218.60GBX 200.204.08 million shs£991.44 million
03/07/2022GBX 211.20GBX 214
+1.33%
GBX 221.65GBX 207.095.60 million shs£1.06 billion
03/04/2022GBX 211.80GBX 211.20
-0.28%
GBX 217GBX 209.402.20 million shs£1.05 billion
03/03/2022GBX 215.80GBX 211.80
-1.85%
GBX 220.40GBX 211.803.89 million shs£1.05 billion
03/02/2022GBX 217.80GBX 215.80
-0.92%
GBX 221.31GBX 215.806.12 million shs£1.07 billion
03/01/2022GBX 222.20GBX 217.80
-1.98%
GBX 221.20GBX 217.082.04 million shs£1.08 billion
02/28/2022GBX 215.40GBX 222.20
+3.16%
GBX 223.60GBX 215.607.85 million shs£1.10 billion
02/25/2022GBX 217.20GBX 215.40
-0.83%
GBX 219.60GBX 209.605.09 million shs£1.07 billion
02/24/2022GBX 207.40GBX 217.20
+4.73%
GBX 218.31GBX 204.205.61 million shs£1.08 billion
02/23/2022GBX 209.40GBX 207.40
-0.96%
GBX 210.87GBX 205.601.26 million shs£1.03 billion
02/22/2022GBX 207.80GBX 209.40
+0.77%
GBX 213.85GBX 207945,249 shs£1.04 billion
02/21/2022GBX 210GBX 207.80
-1.05%
GBX 211GBX 206.80828,677 shs£1.03 billion
This page was last updated on 5/22/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.