Capricorn Energy Plc Historical Data - FKG0 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Capricorn Energy Plc (FKG0)
Capricorn Energy Plc (FKG0) Historical

Capricorn Energy Plc (FKG0)

3.874

0.088

(2.32%)

Closed January 11 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.248	6.83949255378	3.626	3.736	3.53	2252	3.68787093	DE
4	0.432	12.5508425334	3.442	3.736	3.406	913	3.66538372	DE
12	1.254	47.8625954198	2.62	3.736	2.468	1479	2.96520784	DE
26	1.688	77.2186642269	2.186	3.736	2.186	1303	2.77583686	DE
52	1.5740001	68.4347899319	2.2999999	3.736	1.964	1161	2.66122301	DE
156	1.5740001	68.4347899319	2.2999999	3.736	1.964	1161	2.66122301	DE
260	1.5740001	68.4347899319	2.2999999	3.736	1.964	1161	2.66122301	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	3.698	0	0.00	3.698	3.698	3.698	0
1736458020	3.698	0	0.11	3.736	3.736	3.698	4200
1736371620	3.694	0	0.00	3.694	3.694	3.694	0
1736285220	3.694	0	0.00	3.694	3.694	3.694	0
1736198820	3.694	0.07	1.88	3.53	3.694	3.53	1700
1735939620	3.626	-0.04	-1.04	3.626	3.626	3.626	856
1735853220	3.664	0.06	1.78	3.546	3.664	3.546	1219
1735594020	3.6	-0.01	-0.39	3.6	3.6	3.6	60
1735334820	3.614	0.21	6.11	3.614	3.614	3.614	614
1734989220	3.406	-0.02	-0.70	3.406	3.406	3.406	250
1734730020	3.43	-0.05	-1.44	3.43	3.43	3.43	100
1734643620	3.48	0	0.00	3.48	3.48	3.48	0
1734557220	3.48	0.04	1.10	3.48	3.48	3.48	70
1734470820	3.442	0	0.00	3.442	3.442	3.442	0
1734384420	3.442	0.55	18.85	3.442	3.442	3.442	60
1734125220	2.896	0	0.00	2.896	2.896	2.896	0
1734038820	2.896	0	0.00	2.896	2.896	2.896	0
1733952420	2.896	0	0.00	2.896	2.896	2.896	0
1733866020	2.896	0.01	0.21	2.896	2.896	2.896	3600
1733779620	2.89	0	0.00	2.89	2.89	2.89	0
1733520420	2.89	0	0.00	2.89	2.89	2.89	0
1733434020	2.89	-0.07	-2.36	2.908	2.908	2.89	9323
1733347620	2.96	0	0.00	2.96	2.96	2.96	0
1733261220	2.96	0	0.00	2.96	2.96	2.96	0
1733174820	2.96	0.16	5.56	2.96	2.96	2.96	30
1732915620	2.804	0.05	1.82	2.804	2.804	2.804	246
1732829220	2.754	0	0.00	2.754	2.754	2.754	0
1732742820	2.754	0	0.00	2.754	2.754	2.754	0
1732656420	2.754	-0.17	-5.75	2.746	2.7599999	2.746	5700
1732570020	2.922	0	0.00	2.922	2.922	2.922	0
1732310820	2.922	0.09	3.25	2.922	2.922	2.922	1800
1732224420	2.83	0.21	8.02	2.83	2.83	2.83	24
1732138020	2.62	0.06	2.34	2.62	2.62	2.62	1390
1732051620	2.56	0	0.00	2.56	2.56	2.56	0
1731965220	2.56	0	0.00	2.56	2.56	2.56	0
1731706020	2.56	0	0.00	2.56	2.56	2.56	0
1731619620	2.56	0	0.00	2.56	2.56	2.56	0
1731533220	2.56	0	0.00	2.56	2.56	2.56	0
1731446820	2.56	0	0.00	2.56	2.56	2.56	0
1731360420	2.56	0	0.00	2.56	2.56	2.56	0
1731101220	2.56	-0.05	-1.84	2.56	2.56	2.56	500
1731014760	2.608	0.09	3.66	2.608	2.608	2.608	200
1730928360	2.516	-0.02	-0.94	2.516	2.516	2.516	1140
1730841960	2.54	-0.01	-0.31	2.54	2.54	2.54	128
1730755560	2.548	0.01	0.31	2.548	2.548	2.548	3400
1730496360	2.54	0	0.00	2.54	2.54	2.54	0
1730409960	2.54	0	0.00	2.54	2.54	2.54	0
1730323560	2.54	0	0.00	2.54	2.54	2.54	0
1730237160	2.54	0	0.00	2.54	2.54	2.54	0
1730150760	2.54	0.07	2.92	2.54	2.54	2.54	122
1729887960	2.468	0	0.00	2.468	2.468	2.468	0
1729801560	2.468	0	0.00	2.468	2.468	2.468	0
1729715160	2.468	0	0.00	2.468	2.468	2.468	0
1729628760	2.468	-0.09	-3.67	2.468	2.468	2.468	492
1729542360	2.5619999	-0.01	-0.47	2.64	2.64	2.5619999	2100
1729283160	2.5739999	0.01	0.39	2.62	2.62	2.5739999	600
1729196760	2.564	-0.01	-0.23	2.564	2.564	2.564	125
1729110360	2.5699999	-0.02	-0.70	2.5699999	2.5699999	2.5699999	1000
1729023960	2.588	-0.04	-1.60	2.588	2.588	2.588	1480
1728937560	2.63	0	0.00	2.63	2.63	2.63	0
1728678360	2.63	0	0.00	2.63	2.63	2.63	0

Capricorn Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions