Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Capricorn Energy Plc | CNE | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
169.20 | 169.20 | 179.00 | 175.00 | 167.00 |
Industry Sector |
---|
OIL & GAS PRODUCERS |
CNE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 150.80 | 179.00 | 150.80 | 161.69 | 184,854 | 24.20 | 16.05% |
1 Month | 118.00 | 179.00 | 114.40 | 137.31 | 363,269 | 57.00 | 48.31% |
3 Months | 166.00 | 179.00 | 109.60 | 137.33 | 313,384 | 9.00 | 5.42% |
6 Months | 262.50 | 273.30 | 109.60 | 156.71 | 271,622 | -87.50 | -33.33% |
1 Year | 743.2218 | 789.0368 | 109.60 | 378.98 | 621,200 | -568.22 | -76.45% |
3 Years | 552.6439 | 837.3971 | 109.60 | 629.01 | 1,754,510 | -377.64 | -68.33% |
5 Years | 512.2376 | 837.3971 | 109.60 | 577.32 | 1,678,707 | -337.24 | -65.84% |
CNE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 175.00 | 8.00 | 4.79% | 169.20 | 179.00 | 169.20 | 310,822 |
Mar 27 2024 | 167.00 | 2.00 | 1.21% | 166.00 | 168.60 | 164.80 | 177,977 |
Mar 26 2024 | 165.00 | 4.00 | 2.48% | 158.60 | 165.40 | 158.60 | 153,433 |
Mar 25 2024 | 161.00 | 0.00 | 0.00% | 162.00 | 163.20 | 155.20 | 242,905 |
Mar 22 2024 | 161.00 | 5.80 | 3.74% | 155.00 | 161.40 | 155.00 | 169,966 |
Mar 21 2024 | 155.20 | 4.40 | 2.92% | 150.80 | 156.80 | 150.80 | 179,987 |
Mar 20 2024 | 150.80 | 6.00 | 4.14% | 144.00 | 152.60 | 143.80 | 212,022 |
Mar 19 2024 | 144.80 | 4.60 | 3.28% | 140.00 | 145.00 | 139.80 | 1,185,970 |
Mar 18 2024 | 140.20 | 1.20 | 0.86% | 135.40 | 141.40 | 135.00 | 442,492 |
Mar 15 2024 | 139.00 | 6.80 | 5.14% | 132.40 | 139.00 | 128.20 | 1,979,002 |
Mar 14 2024 | 132.20 | 5.00 | 3.93% | 128.00 | 132.40 | 127.20 | 198,970 |
Mar 13 2024 | 127.20 | 3.40 | 2.75% | 127.00 | 127.20 | 123.60 | 220,464 |
Mar 12 2024 | 123.80 | 0.80 | 0.65% | 124.00 | 125.60 | 122.40 | 143,193 |
Mar 11 2024 | 123.00 | 1.60 | 1.32% | 124.80 | 124.80 | 119.00 | 214,829 |
Mar 08 2024 | 121.40 | -1.80 | -1.46% | 121.80 | 122.80 | 120.20 | 122,906 |
Mar 07 2024 | 123.20 | 0.20 | 0.16% | 123.60 | 125.00 | 120.40 | 319,755 |
Mar 06 2024 | 123.00 | 5.40 | 4.59% | 117.00 | 123.20 | 117.00 | 198,067 |
Mar 05 2024 | 117.60 | -1.40 | -1.18% | 118.20 | 119.00 | 116.00 | 172,800 |
Mar 04 2024 | 119.00 | -0.40 | -0.34% | 119.00 | 122.20 | 119.00 | 226,773 |
Mar 01 2024 | 119.40 | 3.60 | 3.11% | 114.40 | 120.80 | 114.40 | 385,570 |
Feb 29 2024 | 115.80 | 0.80 | 0.70% | 118.00 | 118.00 | 114.60 | 318,300 |