Dark

CNE
CAPRICORN ENERGY PLC
stock LSE

Inactive

Jul 19, 2024

189.80GBX-0.628%(-1.20)27,128

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	185.800000	189.800000	185.800000	189.800000	-0.628%	27,128	0.000%
2024-07-18	193.000000	193.000000	188.800000	191.000000	+0.526%	81,207	-0.628%
2024-07-17	193.000000	193.000000	188.400000	190.000000	-0.419%	58,675	-0.105%
2024-07-16	193.000000	193.000000	189.400000	190.800000	+2.032%	71,584	-0.524%
2024-07-15	193.000000	193.000000	186.600000	187.000000	+1.081%	140,710	+1.497%
2024-07-10	182.600000	186.000000	182.600000	185.000000	+0.434%	52,019	+2.595%
2024-07-09	184.800000	186.800000	180.800000	184.200000	+1.209%	83,006	+3.040%
2024-07-08	187.000000	187.200000	182.000000	182.000000	-2.933%	93,532	+4.286%
2024-07-05	189.000000	192.500000	185.500000	187.500000	-0.531%	229,083	+1.227%
2024-07-04	184.000000	188.500000	183.000000	188.500000	+2.168%	66,187	+0.690%
2024-07-03	180.000000	184.500000	179.000000	184.500000	+3.073%	209,657	+2.873%
2024-07-02	180.000000	181.000000	177.500000	179.000000	-1.918%	73,454	+6.034%
2024-07-01	181.000000	183.000000	177.500000	182.500000	+3.107%	175,039	+4.000%
2024-06-28	184.000000	184.000000	176.000000	177.000000	-1.939%	207,117	+7.232%
2024-06-27	174.000000	184.000000	172.000000	180.500000	+4.035%	205,835	+5.152%
2024-06-26	181.000000	181.000000	172.500000	173.500000	-2.254%	137,509	+9.395%
2024-06-25	184.000000	184.000000	177.500000	177.500000	-3.005%	45,210	+6.930%
2024-06-24	180.000000	187.000000	178.500000	183.000000	+0.826%	164,979	+3.716%
2024-06-21	183.000000	183.000000	180.000000	181.500000	-0.820%	67,276	+4.573%
2024-06-20	185.000000	186.000000	179.000000	183.000000	-0.543%	132,358	+3.716%
2024-06-19	183.000000	188.000000	182.000000	184.000000	+0.822%	135,760	+3.152%
2024-06-18	173.500000	182.500000	173.000000	182.500000	+6.414%	149,400	+4.000%
2024-06-17	171.500000	173.000000	169.500000	171.500000	+0.587%	170,793	+10.671%
2024-06-14	172.500000	172.500000	169.000000	170.500000	+1.791%	215,538	+11.320%
2024-06-13	185.500000	185.500000	167.500000	167.500000	-10.188%	445,631	+13.313%
2024-06-12	191.000000	191.000000	178.000000	186.500000	0.000%	641,721	+1.769%
2024-06-11	176.500000	200.000000	176.500000	186.500000	+8.746%	401,374	+1.769%
2024-06-10	169.000000	172.500000	169.000000	171.500000	+1.180%	110,080	+10.671%
2024-06-07	166.000000	171.500000	166.000000	169.500000	+2.108%	160,161	+11.976%
2024-06-06	171.000000	171.000000	166.000000	166.000000	-3.455%	82,213	+14.337%
2024-06-05	181.000000	181.000000	171.940000	171.940000	-2.162%	105,506	+10.387%
2024-06-04	184.940000	184.940000	175.000000	175.740000	-4.551%	317,491	+8.000%
2024-06-03	186.240000	188.500000	184.120000	184.120000	-3.491%	80,577	+3.085%
2024-05-31	189.700000	191.760000	188.760000	190.780000	+0.315%	180,056	-0.514%
2024-05-30	190.000000	192.200000	182.160000	190.180000	+3.235%	133,098	-0.200%
2024-05-29	192.640000	193.460000	184.220000	184.220000	-3.741%	73,820	+3.029%
2024-05-28	189.000000	194.840000	187.000000	191.380000	+1.152%	172,345	-0.826%
2024-05-24	192.000000	193.940000	187.120000	189.200000	-24.235%	164,596	+0.317%
2024-05-23	244.630000	254.820000	243.100000	249.720000	+28.062%	430,573	-23.995%
2024-05-22	196.800000	200.000000	191.400000	195.000000	-0.612%	424,735	-2.667%
2024-05-21	198.000000	201.000000	194.200000	196.200000	-1.109%	300,731	-3.262%
2024-05-20	189.000000	203.500000	189.000000	198.400000	+3.119%	377,762	-4.335%
2024-05-17	183.000000	194.000000	181.000000	192.400000	+6.298%	326,013	-1.351%
2024-05-16	180.000000	182.200000	179.200000	181.000000	-0.221%	194,972	+4.862%
2024-05-15	183.000000	185.000000	180.000000	181.400000	0.000%	138,662	+4.631%
2024-05-14	180.000000	182.400000	178.800000	181.400000	+0.778%	206,429	+4.631%
2024-05-13	173.000000	180.800000	173.000000	180.000000	+1.810%	183,874	+5.444%
2024-05-10	172.800000	176.800000	171.000000	176.800000	+3.151%	325,991	+7.353%
2024-05-09	167.800000	172.600000	167.800000	171.400000	0.000%	87,069	+10.735%
2024-05-08	170.800000	171.400000	167.200000	171.400000	+0.824%	177,076	+10.735%
2024-05-07	165.200000	170.800000	165.200000	170.000000	+5.068%	103,978	+11.647%
2024-05-02	167.800000	167.800000	161.800000	161.800000	-3.919%	253,596	+17.305%
2024-05-01	170.400000	170.800000	168.000000	168.400000	+10,359.627%	66,070	+12.708%
2024-03-22	1.550000	1.614000	1.550000	1.610000	+3.737%	183,247	+11,688.820%
2024-03-21	1.508000	1.568000	1.508000	1.552000	+2.918%	205,698	+12,129.381%
2024-03-20	1.440000	1.526000	1.438000	1.508000	+4.144%	212,387	+12,486.207%
2024-03-19	1.400000	1.450000	1.398000	1.448000	+3.281%	659,915	+13,007.735%
2024-03-18	1.354000	1.414000	1.350000	1.402000	+0.863%	455,799	+13,437.803%
2024-03-15	1.324000	1.390000	1.282000	1.390000	+5.144%	2,063,751	+13,554.676%
2024-03-14	1.280000	1.324000	1.272000	1.322000	+3.931%	221,839	+14,257.035%
2024-03-13	1.270000	1.272000	1.236000	1.272000	+2.746%	234,315	+14,821.384%
2024-03-12	1.240000	1.256000	1.224000	1.238000	+0.650%	145,860	+15,231.179%
2024-03-11	1.248000	1.248000	1.190000	1.230000	+1.318%	242,440	+15,330.894%
2024-03-08	1.218000	1.228000	1.202000	1.214000	-1.461%	127,818	+15,534.267%
2024-03-07	1.236000	1.250000	1.204000	1.232000	+0.163%	356,687	+15,305.844%
2024-03-06	1.170000	1.232000	1.170000	1.230000	+4.592%	195,533	+15,330.894%
2024-03-05	1.182000	1.190000	1.160000	1.176000	-1.176%	216,979	+16,039.456%
2024-03-04	1.190000	1.222000	1.190000	1.190000	-0.335%	250,939	+15,849.580%
2024-03-01	1.144000	1.208000	1.144000	1.194000	+3.109%	394,662	+15,796.147%
2024-02-29	1.180000	1.180000	1.146000	1.158000	+0.696%	320,803	+16,290.328%
2024-02-28	1.178000	1.178000	1.146000	1.150000	-2.542%	436,917	+16,404.348%
2024-02-27	1.144000	1.184000	1.132000	1.180000	+3.147%	334,272	+15,984.746%
2024-02-26	1.134000	1.148000	1.110000	1.144000	+0.882%	183,620	+16,490.909%
2024-02-23	1.134000	1.146000	1.096000	1.134000	-1.563%	187,120	+16,637.213%
2024-02-22	1.124000	1.152000	1.124000	1.152000	+0.876%	221,408	+16,375.694%
2024-02-21	1.118000	1.154000	1.096000	1.142000	+2.147%	409,160	+16,519.965%
2024-02-20	1.164000	1.168000	1.118000	1.118000	-4.932%	304,793	+16,876.744%
2024-02-19	1.178000	1.198000	1.170000	1.176000	-2.649%	191,100	+16,039.456%
2024-02-16	1.200000	1.216000	1.188000	1.208000	-0.165%	180,604	+15,611.921%
2024-02-15	1.224000	1.224000	1.174000	1.210000	-2.733%	237,589	+15,585.950%
2024-02-14	1.218000	1.256000	1.214000	1.244000	+2.135%	93,964	+15,157.235%
2024-02-13	1.180000	1.258000	1.180000	1.218000	+1.163%	269,442	+15,482.923%
2024-02-12	1.204000	1.210000	1.156000	1.204000	+0.166%	338,989	+15,664.120%
2024-02-09	1.240000	1.240000	1.194000	1.202000	-2.117%	252,260	+15,690.349%
2024-02-08	1.260000	1.264000	1.228000	1.228000	-3.307%	177,182	+15,356.026%
2024-02-07	1.300000	1.316000	1.262000	1.270000	-3.933%	1,408,109	+14,844.882%
2024-02-06	1.352000	1.384000	1.310000	1.322000	-2.937%	271,009	+14,257.035%
2024-02-05	1.350000	1.386000	1.348000	1.362000	-1.304%	628,403	+13,835.389%
2024-02-02	1.396000	1.400000	1.356000	1.380000	-1.429%	709,378	+13,653.623%
2024-02-01	1.440000	1.440000	1.396000	1.400000	-3.448%	228,923	+13,457.143%
2024-01-31	1.444000	1.450000	1.382000	1.450000	+1.399%	606,053	+12,989.655%
2024-01-30	1.474000	1.476000	1.430000	1.430000	-2.853%	61,293	+13,172.727%
2024-01-29	1.442000	1.490000	1.442000	1.472000	+1.798%	68,740	+12,794.022%
2024-01-26	1.396000	1.456000	1.394000	1.446000	+2.553%	166,450	+13,025.864%
2024-01-25	1.408000	1.414000	1.388000	1.410000	-2.624%	300,125	+13,360.993%
2024-01-24	1.440000	1.456000	1.438000	1.448000	-1.093%	71,845	+13,007.735%
2024-01-23	1.468000	1.480000	1.432000	1.464000	+0.966%	115,106	+12,864.481%
2024-01-22	1.474000	1.478000	1.446000	1.450000	-2.291%	116,039	+12,989.655%
2024-01-19	1.524000	1.524000	1.484000	1.484000	0.000%	157,779	+12,689.757%
2024-01-18	1.526000	1.554000	1.478000	1.484000	-2.880%	418,793	+12,689.757%
2024-01-17	1.574000	1.578000	1.512000	1.528000	-4.380%	412,496	+12,321.466%
2024-01-16	1.618000	1.624000	1.598000	1.598000	-2.916%	107,583	+11,777.347%
2024-01-15	1.636000	1.654000	1.632000	1.646000	-1.082%	88,330	+11,430.984%
2024-01-12	1.616000	1.664000	1.616000	1.664000	+1.961%	131,462	+11,306.250%
2024-01-11	1.616000	1.670000	1.616000	1.632000	0.000%	158,447	+11,529.902%
2024-01-10	1.632000	1.650000	1.630000	1.632000	-1.211%	73,688	+11,529.902%
2024-01-09	1.622000	1.658000	1.622000	1.652000	-0.602%	407,695	+11,389.104%
2024-01-08	1.622000	1.662000	1.622000	1.662000	+0.727%	104,173	+11,319.976%
2024-01-05	1.650000	1.662000	1.642000	1.650000	-0.602%	131,529	+11,403.030%
2024-01-04	1.660000	1.668000	1.630000	1.660000	-0.955%	1,353,743	+11,333.735%
2024-01-03	1.678000	1.678000	1.640000	1.676000	+0.359%	190,684	+11,224.582%
2024-01-02	1.700000	1.700000	1.656000	1.670000	-1.533%	116,674	+11,265.269%
2023-12-29	1.690000	1.720000	1.684000	1.696000	0.000%	84,791	+11,091.038%
2023-12-28	1.738000	1.738000	1.670000	1.696000	+0.952%	143,580	+11,091.038%
2023-12-27	1.612000	1.740000	1.530000	1.680000	+4.218%	191,540	+11,197.619%
2023-12-22	1.654000	1.700000	1.582000	1.612000	+0.249%	171,374	+11,674.194%
2023-12-21	1.552000	1.666000	1.552000	1.608000	+4.145%	263,242	+11,703.483%
2023-12-20	1.500000	1.646000	1.500000	1.544000	+3.485%	361,144	+12,192.746%
2023-12-19	1.494000	1.500000	1.450000	1.492000	+3.039%	136,445	+12,621.180%
2023-12-18	1.400000	1.470000	1.392000	1.448000	+5.386%	218,279	+13,007.735%
2023-12-15	1.458000	1.500000	1.374000	1.374000	-6.019%	411,420	+13,713.683%
2023-12-14	1.374000	1.478000	1.374000	1.462000	+6.096%	115,761	+12,882.216%
2023-12-13	1.374000	1.384000	1.374000	1.378000	-0.863%	32,679	+13,673.585%
2023-12-12	1.410000	1.410000	1.374000	1.390000	+0.725%	128,728	+13,554.676%
2023-12-11	1.360000	1.446000	1.360000	1.380000	-1.288%	492,279	+13,653.623%
2023-12-08	1.378000	1.400000	1.376000	1.398000	-0.143%	599,357	+13,476.538%
2023-12-07	1.372000	1.402000	1.372000	1.400000	+1.156%	97,402	+13,457.143%
2023-12-06	1.336000	1.400000	1.336000	1.384000	+0.435%	70,805	+13,613.873%
2023-12-05	1.376000	1.416000	1.368000	1.378000	-2.270%	72,818	+13,673.585%
2023-12-04	1.388000	1.418000	1.388000	1.410000	+0.284%	90,577	+13,360.993%
2023-12-01	1.450000	1.450000	1.380000	1.406000	-5.256%	203,176	+13,399.289%
2023-11-30	1.498000	1.518000	1.484000	1.484000	-0.935%	84,730	+12,689.757%
2023-11-29	1.486000	1.520000	1.476000	1.498000	-0.531%	126,456	+12,570.227%
2023-11-28	1.486000	1.518000	1.486000	1.506000	+1.074%	154,866	+12,502.922%
2023-11-27	1.526000	1.526000	1.488000	1.490000	-1.845%	129,932	+12,638.255%
2023-11-24	1.488000	1.540000	1.488000	1.518000	+1.200%	76,604	+12,403.294%
2023-11-23	1.516000	1.530000	1.494000	1.500000	-3.475%	243,838	+12,553.333%
2023-11-22	1.480000	1.554000	1.480000	1.554000	+4.016%	79,537	+12,113.642%
2023-11-21	1.524000	1.526000	1.472000	1.494000	-2.480%	141,893	+12,604.150%
2023-11-20	1.550000	1.556000	1.530000	1.532000	-2.109%	125,190	+12,289.034%
2023-11-17	1.620000	1.620000	1.560000	1.565000	-1.881%	104,809	+12,027.796%
2023-11-16	1.630000	1.635000	1.580000	1.595000	-2.744%	61,591	+11,799.687%
2023-11-15	1.670000	1.700000	1.635000	1.640000	-0.906%	468,003	+11,473.171%
2023-11-14	1.660000	1.665000	1.620000	1.655000	-2.071%	99,466	+11,368.278%
2023-11-13	1.640000	1.690000	1.605000	1.690000	+5.296%	311,967	+11,130.769%
2023-11-10	1.625000	1.625000	1.570000	1.605000	-1.835%	153,661	+11,725.545%
2023-11-09	1.665000	1.665000	1.635000	1.635000	-1.802%	51,745	+11,508.563%
2023-11-08	1.625000	1.665000	1.625000	1.665000	-0.299%	234,571	+11,299.399%
2023-11-07	1.720000	1.720000	1.650000	1.670000	-2.907%	289,743	+11,265.269%
2023-11-06	1.750000	1.770000	1.705000	1.720000	-0.865%	162,426	+10,934.884%
2023-11-03	1.715000	1.735000	1.710000	1.735000	+2.059%	156,556	+10,839.481%
2023-11-02	1.630000	1.720000	1.615000	1.700000	+4.615%	185,393	+11,064.706%
2023-11-01	1.585000	1.630000	1.560000	1.625000	+4.167%	238,511	+11,580.000%
2023-10-31	1.590000	1.595000	1.550000	1.560000	-3.406%	248,308	+12,066.667%
2023-10-30	1.640000	1.640000	1.595000	1.615000	-2.121%	123,611	+11,652.322%
2023-10-27	1.565000	1.675000	1.565000	1.650000	+3.448%	247,323	+11,403.030%
2023-10-26	1.570000	1.605000	1.560000	1.595000	+0.314%	114,924	+11,799.687%
2023-10-25	1.580000	1.615000	1.565000	1.590000	-2.454%	78,741	+11,837.107%
2023-10-24	1.565000	1.640000	1.550000	1.630000	+4.153%	388,612	+11,544.172%
2023-10-23	1.590000	1.590000	1.530000	1.565000	+0.321%	166,007	+12,027.796%
2023-10-20	1.555000	1.595000	1.545000	1.560000	-1.577%	407,015	+12,066.667%
2023-10-19	1.630000	1.650000	1.580000	1.585000	-3.939%	22,646	+11,874.763%
2023-10-18	1.680000	1.680000	1.630000	1.650000	+1.227%	208,347	+11,403.030%
2023-10-17	1.645000	1.720000	1.630000	1.630000	-0.912%	315,148	+11,544.172%
2023-10-16	1.680000	1.680000	1.625000	1.645000	-0.904%	482,064	+11,437.994%
2023-10-13	1.720000	1.750000	1.660000	1.660000	-3.488%	226,431	+11,333.735%
2023-10-12	1.840000	1.840000	1.700000	1.720000	-4.972%	323,275	+10,934.884%
2023-10-11	1.830000	1.865000	1.790000	1.810000	-1.416%	363,354	+10,386.188%
2023-10-10	1.818400	1.850000	1.773800	1.836000	+3.146%	369,609	+10,237.691%
2023-10-09	1.820000	1.863600	1.766200	1.780000	-2.176%	523,464	+10,562.921%
2023-10-06	1.766000	1.830000	1.738000	1.819600	-32.382%	370,098	+10,330.864%
2023-10-05	2.697000	2.730000	2.610000	2.691000	+3.222%	324,729	+6,953.140%
2023-10-04	2.616000	2.724000	2.586000	2.607000	+45.480%	348,831	+7,180.399%
2023-10-03	1.790000	1.792000	1.738000	1.792000	+0.224%	637,194	+10,491.518%
2023-10-02	1.734000	1.810000	1.728000	1.788000	+2.877%	603,343	+10,515.213%
2023-09-29	1.770000	1.780000	1.732000	1.738000	-1.808%	584,518	+10,820.598%
2023-09-28	1.750000	1.822000	1.750000	1.770000	-1.117%	505,053	+10,623.164%
2023-09-27	1.798000	1.800000	1.760000	1.790000	+1.474%	287,753	+10,503.352%
2023-09-26	1.746000	1.770000	1.736000	1.764000	+1.031%	179,799	+10,659.637%
2023-09-25	1.770000	1.770000	1.726000	1.746000	-1.133%	331,607	+10,770.561%
2023-09-22	1.700000	1.800000	1.680000	1.766000	+2.794%	425,962	+10,647.452%
2023-09-21	1.720000	1.748000	1.704000	1.718000	-0.116%	262,887	+10,947.730%
2023-09-20	1.730000	1.740000	1.694000	1.720000	-0.232%	900,890	+10,934.884%
2023-09-19	1.726000	1.734000	1.698000	1.724000	+1.412%	416,322	+10,909.281%
2023-09-18	1.750000	1.818000	1.678000	1.700000	-2.411%	515,230	+11,064.706%
2023-09-15	1.680000	1.764000	1.654000	1.742000	+4.940%	717,404	+10,795.522%
2023-09-14	1.526000	1.672000	1.498000	1.660000	+7.097%	569,707	+11,333.735%
2023-09-13	1.574000	1.594000	1.540000	1.550000	-1.525%	403,422	+12,145.161%
2023-09-12	1.678000	1.678000	1.570000	1.574000	-3.436%	275,467	+11,958.450%
2023-09-11	1.660000	1.688000	1.598000	1.630000	-0.972%	387,143	+11,544.172%
2023-09-08	1.694000	1.694000	1.634000	1.646000	-2.488%	263,077	+11,430.984%
2023-09-07	1.742000	1.742000	1.678000	1.688000	-0.118%	150,313	+11,144.076%
2023-09-06	1.690000	1.724000	1.688000	1.690000	-0.236%	164,377	+11,130.769%
2023-09-05	1.686000	1.724000	1.680000	1.694000	-0.936%	260,232	+11,104.250%
2023-09-04	1.724000	1.778000	1.704000	1.710000	0.000%	321,777	+10,999.415%
2023-09-01	1.770000	1.778000	1.688000	1.710000	-0.581%	723,307	+10,999.415%
2023-08-31	1.750000	1.830000	1.712000	1.720000	+0.467%	6,479,261	+10,934.884%
2023-08-30	1.664000	1.736000	1.640000	1.712000	+3.632%	456,525	+10,986.449%
2023-08-29	1.646000	1.664000	1.620000	1.652000	+1.975%	240,085	+11,389.104%
2023-08-25	1.734000	1.734000	1.618000	1.620000	-4.255%	459,361	+11,616.049%
2023-08-24	1.714000	1.730000	1.688000	1.692000	-2.083%	300,807	+11,117.494%
2023-08-23	1.758000	1.774000	1.712000	1.728000	-3.030%	176,352	+10,883.796%
2023-08-22	1.712000	1.810000	1.712000	1.782000	+1.945%	217,672	+10,550.954%
2023-08-21	1.684000	1.772000	1.684000	1.748000	+1.984%	261,488	+10,758.124%
2023-08-18	1.754000	1.754000	1.650000	1.714000	-0.925%	876,322	+10,973.512%
2023-08-17	1.870000	1.870000	1.710000	1.730000	-4.736%	497,188	+10,871.098%
2023-08-15	1.850000	1.862000	1.812000	1.816000	-1.518%	221,277	+10,351.542%
2023-08-14	1.850000	1.910000	1.830000	1.844000	-2.123%	264,258	+10,192.842%
2023-08-11	1.884000	1.894000	1.774000	1.884000	-1.875%	521,518	+9,974.310%
2023-08-10	1.860000	1.936000	1.860000	1.920000	+2.674%	304,191	+9,785.417%
2023-08-09	1.800000	1.874000	1.800000	1.870000	+3.659%	255,553	+10,049.733%
2023-08-08	1.806000	1.824000	1.788000	1.804000	-1.636%	378,754	+10,421.064%
2023-08-07	1.802000	1.846000	1.802000	1.834000	+0.328%	480,889	+10,248.964%
2023-08-04	1.780000	1.828000	1.780000	1.828000	+2.928%	293,147	+10,282.932%
2023-08-03	1.754000	1.778000	1.704000	1.776000	+1.139%	678,038	+10,586.937%
2023-08-02	1.756000	1.786000	1.738000	1.756000	-1.459%	275,089	+10,708.656%
2023-08-01	1.814000	1.814000	1.750000	1.782000	-0.224%	678,683	+10,550.954%
2023-07-28	1.800000	1.824000	1.768000	1.786000	-3.040%	372,238	+10,527.100%
2023-07-27	1.832000	1.898000	1.832000	1.842000	-2.021%	570,035	+10,204.017%
2023-07-26	1.818000	1.880000	1.804000	1.880000	+1.622%	404,904	+9,995.745%
2023-07-25	1.754000	1.864000	1.754000	1.850000	+3.007%	381,653	+10,159.459%
2023-07-24	1.724000	1.806000	1.724000	1.796000	+2.395%	306,421	+10,467.929%
2023-07-21	1.758000	1.776000	1.710000	1.754000	+2.095%	2,572,219	+10,720.981%
2023-07-20	1.790000	1.802000	1.718000	1.718000	-4.556%	678,780	+10,947.730%
2023-07-19	1.780000	1.836000	1.774000	1.800000	+1.695%	262,583	+10,444.444%
2023-07-18	1.932000	1.932000	1.652000	1.770000	-7.908%	2,717,235	+10,623.164%
2023-07-17	1.950000	1.950000	1.874000	1.922000	-0.415%	649,169	+9,775.130%
2023-07-14	1.960000	1.960000	1.924000	1.930000	-1.631%	361,328	+9,734.197%
2023-07-13	1.920000	1.962000	1.920000	1.962000	+1.975%	291,589	+9,573.802%
2023-07-12	1.970000	1.978000	1.916000	1.924000	-2.136%	576,231	+9,764.865%
2023-07-11	1.950000	1.966000	1.922000	1.966000	+0.821%	1,009,454	+9,554.120%
2023-07-10	1.884000	1.958000	1.872000	1.950000	+4.839%	258,647	+9,633.333%
2023-07-07	1.860000	1.868000	1.842000	1.860000	-0.535%	6,581,231	+10,104.301%
2023-07-06	1.872000	1.878000	1.846000	1.870000	-0.532%	277,392	+10,049.733%
2023-07-05	1.902000	1.904000	1.872000	1.880000	-1.157%	1,218,927	+9,995.745%
2023-07-04	1.870000	1.924000	1.870000	1.902000	+1.278%	1,871,406	+9,878.970%
2023-07-03	1.870000	1.884000	1.836000	1.878000	+0.535%	347,888	+10,006.496%
2023-06-30	1.850000	1.872000	1.816000	1.868000	+0.864%	657,699	+10,060.600%
2023-06-29	1.830000	1.860000	1.824000	1.852000	+0.762%	453,546	+10,148.380%
2023-06-28	1.830000	1.842000	1.804000	1.838000	+0.437%	216,595	+10,226.442%
2023-06-27	1.806000	1.848000	1.806000	1.830000	+0.109%	348,895	+10,271.585%
2023-06-26	1.810000	1.862000	1.810000	1.828000	0.000%	385,320	+10,282.932%
2023-06-23	1.826000	1.834000	1.804000	1.828000	+0.550%	504,993	+10,282.932%
2023-06-22	1.806000	1.836000	1.796000	1.818000	-1.196%	656,248	+10,340.044%
2023-06-21	1.790000	1.846000	1.790000	1.840000	-0.109%	471,880	+10,215.217%
2023-06-20	1.798000	1.854000	1.798000	1.842000	+0.109%	495,978	+10,204.017%
2023-06-19	1.860000	1.860000	1.820000	1.840000	+1.433%	346,868	+10,215.217%
2023-06-16	1.894000	1.896000	1.814000	1.814000	-3.511%	6,443,271	+10,363.065%
2023-06-15	1.936000	1.936000	1.880000	1.880000	-2.083%	565,852	+9,995.745%
2023-06-14	1.992000	1.992000	1.914000	1.920000	-1.941%	727,024	+9,785.417%
2023-06-13	1.940000	1.958000	1.878000	1.958000	+1.241%	1,285,386	+9,593.565%
2023-06-12	1.926000	1.946000	1.914000	1.934000	-0.617%	460,925	+9,713.857%
2023-06-09	1.970000	1.982000	1.940000	1.946000	-1.318%	500,508	+9,653.340%
2023-06-08	1.986000	1.986000	1.946000	1.972000	-0.101%	577,485	+9,524.746%
2023-06-07	1.990000	1.992000	1.952000	1.974000	-0.704%	612,556	+9,514.995%
2023-06-06	1.950000	1.988000	1.938000	1.988000	+0.202%	526,339	+9,447.284%
2023-06-05	1.994000	1.994000	1.956000	1.984000	+0.101%	471,566	+9,466.532%
2023-06-02	1.950000	1.982000	1.950000	1.982000	+1.955%	419,055	+9,476.186%
2023-06-01	1.960000	1.960000	1.922000	1.944000	-0.613%	816,412	+9,663.374%
2023-05-31	1.980000	1.980000	1.944000	1.956000	-1.212%	2,951,049	+9,603.476%
2023-05-30	1.916000	1.980000	1.916000	1.980000	+0.304%	1,207,980	+9,485.859%
2023-05-26	1.930000	1.974000	1.930000	1.974000	+0.203%	715,846	+9,514.995%
2023-05-25	1.942000	1.970000	1.940000	1.970000	+1.442%	1,054,253	+9,534.518%
2023-05-24	1.912000	1.954000	1.912000	1.942000	-0.817%	918,572	+9,673.429%
2023-05-23	1.870000	1.960000	1.870000	1.958000	+1.767%	776,647	+9,593.565%
2023-05-22	1.910000	1.954000	1.906000	1.924000	-1.333%	955,007	+9,764.865%
2023-05-19	1.988000	1.988000	1.934000	1.950000	-0.935%	702,074	+9,633.333%
2023-05-18	1.932200	1.990000	1.932200	1.968400	-0.516%	653,119	+9,542.349%
2023-05-17	1.997400	2.048500	1.902800	1.978600	-3.530%	822,265	+9,492.641%
2023-05-16	2.156000	2.156000	2.011500	2.051000	-55.524%	450,998	+9,154.022%
2023-05-15	4.569091	4.641212	4.467273	4.611515	+118.142%	830,506	+4,015.784%
2023-05-12	2.146000	2.162000	2.096000	2.114000	-1.674%	1,522,299	+8,878.240%
2023-05-11	2.200000	2.200000	2.122000	2.150000	-0.186%	3,568,044	+8,727.907%
2023-05-10	2.182000	2.204000	2.126000	2.154000	-1.374%	5,599,909	+8,711.513%
2023-05-09	2.240000	2.272000	2.182000	2.184000	-2.674%	1,906,090	+8,590.476%
2023-05-05	2.210000	2.252000	2.208000	2.244000	+1.355%	964,524	+8,358.111%
2023-05-04	2.170000	2.228000	2.170000	2.214000	+0.912%	880,986	+8,472.719%
2023-05-03	2.208000	2.214000	2.174000	2.194000	-0.273%	757,624	+8,550.866%
2023-05-02	2.170000	2.226000	2.170000	2.200000	+0.273%	1,177,179	+8,527.273%
2023-04-28	2.198000	2.230000	2.134000	2.194000	+0.827%	1,803,374	+8,550.866%
2023-04-27	2.390000	2.390000	2.158000	2.176000	-10.305%	12,576,337	+8,622.426%
2023-04-26	2.410000	2.434000	2.410000	2.426000	+0.165%	871,559	+7,723.578%
2023-04-25	2.394000	2.428000	2.394000	2.422000	0.000%	631,874	+7,736.499%
2023-04-24	2.390000	2.466000	2.390000	2.422000	-1.143%	793,631	+7,736.499%
2023-04-21	2.444000	2.456000	2.410000	2.450000	-0.163%	896,973	+7,646.939%
2023-04-20	2.450000	2.480000	2.410000	2.454000	+0.163%	860,826	+7,634.311%
2023-04-19	2.384000	2.454000	2.384000	2.450000	0.000%	610,253	+7,646.939%
2023-04-18	2.478000	2.478000	2.406000	2.450000	+0.989%	514,780	+7,646.939%
2023-04-17	2.422000	2.474000	2.416000	2.426000	-1.221%	532,678	+7,723.578%
2023-04-14	2.438000	2.456000	2.414000	2.456000	+0.656%	691,461	+7,628.013%
2023-04-13	2.384000	2.460000	2.384000	2.440000	-0.082%	792,316	+7,678.689%
2023-04-12	2.430000	2.442000	2.390000	2.442000	-0.164%	851,710	+7,672.318%
2023-04-11	2.386000	2.450000	2.380000	2.446000	+2.860%	434,562	+7,659.608%
2023-04-06	2.398000	2.398000	2.354000	2.378000	+0.338%	824,646	+7,881.497%
2023-04-05	2.378000	2.396000	2.346000	2.370000	+0.509%	643,254	+7,908.439%
2023-04-04	2.390000	2.418000	2.336000	2.358000	-1.174%	612,376	+7,949.194%
2023-04-03	2.350000	2.392000	2.290000	2.386000	+2.228%	1,145,438	+7,854.736%
2023-03-31	2.322000	2.346000	2.300000	2.334000	+0.258%	497,718	+8,031.962%
2023-03-30	2.316000	2.330000	2.310000	2.328000	+0.605%	540,232	+8,052.921%
2023-03-29	2.312000	2.326000	2.304000	2.314000	-0.173%	409,619	+8,102.247%
2023-03-28	2.336000	2.338000	2.316000	2.318000	+0.346%	500,506	+8,088.093%
2023-03-27	2.310000	2.324000	2.280000	2.310000	+0.348%	1,989,379	+8,116.450%
2023-03-24	2.294000	2.314000	2.240000	2.302000	-1.286%	1,235,829	+8,145.004%
2023-03-23	2.332000	2.364000	2.332000	2.332000	-1.186%	507,885	+8,038.937%
2023-03-22	2.298000	2.362000	2.284000	2.360000	+3.237%	4,809,019	+7,942.373%
2023-03-21	2.236000	2.340000	2.236000	2.286000	-0.522%	524,413	+8,202.712%
2023-03-20	2.290000	2.306000	2.272000	2.298000	-1.458%	1,062,085	+8,159.356%
2023-03-17	2.374000	2.424000	2.328000	2.332000	-1.437%	2,355,510	+8,038.937%
2023-03-16	2.444000	2.444000	2.350000	2.366000	-1.499%	1,224,284	+7,921.978%
2023-03-15	2.462000	2.466000	2.402000	2.402000	-3.067%	1,139,264	+7,801.749%
2023-03-14	2.430000	2.494000	2.406000	2.478000	+1.724%	1,073,455	+7,559.403%
2023-03-13	2.462000	2.474000	2.432000	2.436000	-1.217%	1,604,246	+7,691.461%
2023-03-10	2.442000	2.500000	2.442000	2.466000	-1.202%	1,238,020	+7,596.675%
2023-03-09	2.498000	2.508000	2.482000	2.496000	-0.160%	774,009	+7,504.167%
2023-03-08	2.494000	2.516000	2.494000	2.500000	-0.794%	786,984	+7,492.000%
2023-03-07	2.520000	2.522000	2.508000	2.520000	0.000%	1,221,371	+7,431.746%
2023-03-06	2.528000	2.530000	2.512000	2.520000	-0.079%	609,670	+7,431.746%
2023-03-03	2.514000	2.528000	2.490000	2.522000	+0.478%	769,379	+7,425.773%
2023-03-02	2.498000	2.516000	2.486000	2.510000	+0.320%	2,842,268	+7,461.753%
2023-03-01	2.502000	2.512000	2.490000	2.502000	+0.321%	718,729	+7,485.931%
2023-02-28	2.498000	2.506000	2.490000	2.494000	-0.080%	1,414,345	+7,510.265%
2023-02-27	2.498000	2.510000	2.458000	2.496000	-1.500%	1,152,260	+7,504.167%
2023-02-24	2.528000	2.554000	2.522000	2.534000	-0.236%	997,405	+7,390.134%
2023-02-23	2.476000	2.550000	2.472000	2.540000	+2.834%	1,452,349	+7,372.441%
2023-02-22	2.500000	2.500000	2.446000	2.470000	-0.564%	649,659	+7,584.211%
2023-02-21	2.500000	2.500000	2.470000	2.484000	+0.161%	2,713,567	+7,540.902%
2023-02-20	2.450000	2.482000	2.450000	2.480000	-0.561%	3,219,871	+7,553.226%
2023-02-17	2.510000	2.510000	2.460000	2.494000	+0.483%	710,820	+7,510.265%
2023-02-16	2.472000	2.496000	2.450000	2.482000	+0.649%	1,113,012	+7,547.059%
2023-02-15	2.464000	2.510000	2.460000	2.466000	-0.964%	746,572	+7,596.675%
2023-02-14	2.456000	2.490000	2.450000	2.490000	+1.550%	1,040,584	+7,522.490%
2023-02-13	2.468000	2.500000	2.450000	2.452000	-0.568%	712,448	+7,640.620%
2023-02-10	2.440000	2.490000	2.438000	2.466000	+1.066%	660,981	+7,596.675%
2023-02-09	2.400000	2.446000	2.400000	2.440000	+0.247%	1,198,611	+7,678.689%
2023-02-08	2.440000	2.448000	2.410000	2.434000	+1.671%	413,036	+7,697.864%
2023-02-07	2.402000	2.420000	2.386000	2.394000	-0.083%	1,600,589	+7,828.154%
2023-02-06	2.400000	2.436000	2.380000	2.396000	-1.073%	794,466	+7,821.536%
2023-02-03	2.400000	2.470000	2.400000	2.422000	+1.085%	1,091,703	+7,736.499%
2023-02-02	2.410000	2.450000	2.396000	2.396000	-0.498%	986,363	+7,821.536%
2023-02-01	2.452000	2.452000	2.386000	2.408000	-0.824%	800,163	+7,782.060%
2023-01-31	2.450000	2.450000	2.382000	2.428000	+0.663%	1,272,076	+7,717.133%
2023-01-30	2.428000	2.440000	2.412000	2.412000	-1.229%	2,068,303	+7,768.988%
2023-01-27	2.440000	2.442000	2.418000	2.442000	+0.411%	721,906	+7,672.318%
2023-01-26	2.400000	2.444000	2.400000	2.432000	+0.496%	622,476	+7,704.276%
2023-01-25	2.484000	2.484000	2.402000	2.420000	-1.144%	879,729	+7,742.975%
2023-01-24	2.444000	2.454000	2.434000	2.448000	+0.164%	567,891	+7,653.268%
2023-01-23	2.456000	2.456000	2.430000	2.444000	-0.163%	1,848,102	+7,665.957%
2023-01-20	2.404000	2.478000	2.404000	2.448000	+1.493%	779,979	+7,653.268%
2023-01-19	2.480000	2.480000	2.406000	2.412000	-1.951%	2,577,374	+7,768.988%
2023-01-18	2.436000	2.472000	2.420000	2.460000	+1.068%	1,214,242	+7,615.447%
2023-01-17	2.410000	2.452000	2.398000	2.434000	+0.579%	3,161,332	+7,697.864%
2023-01-16	2.420000	2.448000	2.400000	2.420000	-0.329%	830,210	+7,742.975%
2023-01-13	2.464000	2.480000	2.416000	2.428000	-0.817%	759,152	+7,717.133%
2023-01-12	2.416000	2.476000	2.404000	2.448000	+0.493%	1,120,752	+7,653.268%
2023-01-11	2.484000	2.484000	2.402000	2.436000	+0.412%	2,769,920	+7,691.461%
2023-01-10	2.404000	2.450000	2.402000	2.426000	+0.999%	1,327,009	+7,723.578%
2023-01-09	2.420000	2.428000	2.386000	2.402000	-0.332%	2,450,637	+7,801.749%
2023-01-06	2.450000	2.468000	2.388000	2.410000	-1.633%	3,556,655	+7,775.519%
2023-01-05	2.450000	2.478000	2.440000	2.450000	0.000%	2,341,978	+7,646.939%
2023-01-04	2.472000	2.534000	2.450000	2.450000	-2.855%	1,688,779	+7,646.939%
2023-01-03	2.610000	2.628000	2.516000	2.522000	-3.667%	3,484,321	+7,425.773%
2022-12-30	2.600000	2.622000	2.588000	2.618000	+0.925%	519,461	+7,149.809%
2022-12-29	2.590000	2.608000	2.572000	2.594000	-0.613%	539,460	+7,216.885%
2022-12-28	2.608000	2.632000	2.586000	2.610000	+0.850%	3,702,794	+7,172.031%
2022-12-23	2.550000	2.618000	2.550000	2.588000	+3.108%	2,060,115	+7,233.849%
2022-12-22	2.442000	2.550000	2.442000	2.510000	+0.642%	933,699	+7,461.753%
2022-12-21	2.520000	2.520000	2.462000	2.494000	+1.218%	2,878,032	+7,510.265%
2022-12-20	2.498000	2.498000	2.450000	2.464000	-0.965%	1,122,879	+7,602.922%
2022-12-19	2.494000	2.534000	2.484000	2.488000	-0.080%	1,019,261	+7,528.617%
2022-12-16	2.520000	2.520000	2.472000	2.490000	+0.242%	2,172,673	+7,522.490%

.dark-mode .TRJFth{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TRJFth{ color: #333333; background-color: white; border: 2px solid #333333; }CNECAPRICORN ENERGY PLCstock LSE

CNE
CAPRICORN ENERGY PLC
stock LSE