Capricorn Energy (LON:CNE) Price Performance
- 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
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 |