Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,729.42 -1,141.77 (-1.85%) CMC Crypto 200
1,267.19 -16.63 (-1.30%)
Capricorn Energy PLC (CNE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 184.00 | 184.00 | 176.00 | 177.00 | 177.00 | 207,117 |
| 27 Jun 2024 | 174.00 | 184.00 | 172.00 | 180.50 | 180.50 | 205,835 |
| 26 Jun 2024 | 181.00 | 182.57 | 172.50 | 173.50 | 173.50 | 137,509 |
| 25 Jun 2024 | 184.00 | 189.50 | 177.50 | 177.50 | 177.50 | 45,210 |
| 24 Jun 2024 | 180.00 | 187.95 | 178.50 | 183.00 | 183.00 | 164,979 |
| 21 Jun 2024 | 183.00 | 186.88 | 180.00 | 181.50 | 181.50 | 67,276 |
| 20 Jun 2024 | 185.00 | 186.00 | 179.00 | 183.00 | 183.00 | 132,358 |
| 19 Jun 2024 | 183.00 | 188.38 | 182.00 | 184.00 | 184.00 | 135,760 |
| 18 Jun 2024 | 173.50 | 182.50 | 168.50 | 182.50 | 182.50 | 149,401 |
| 17 Jun 2024 | 171.50 | 174.00 | 169.50 | 171.50 | 171.50 | 170,793 |
| 14 Jun 2024 | 172.50 | 175.00 | 168.76 | 170.50 | 170.50 | 215,538 |
| 13 Jun 2024 | 185.50 | 190.50 | 167.50 | 167.50 | 167.50 | 445,631 |
| 12 Jun 2024 | 191.00 | 191.00 | 177.77 | 186.50 | 186.50 | 641,721 |
| 11 Jun 2024 | 176.50 | 200.60 | 175.00 | 186.50 | 186.50 | 401,374 |
| 10 Jun 2024 | 169.00 | 173.45 | 167.00 | 171.50 | 171.50 | 110,080 |
| 07 Jun 2024 | 166.00 | 171.50 | 166.00 | 169.50 | 169.50 | 160,163 |
| 06 Jun 2024 | 171.00 | 178.00 | 166.00 | 166.00 | 166.00 | 82,215 |
| 05 Jun 2024 | 181.00 | 181.00 | 171.94 | 171.94 | 171.94 | 105,506 |
| 04 Jun 2024 | 184.94 | 187.96 | 174.58 | 175.74 | 175.74 | 317,491 |
| 03 Jun 2024 | 186.24 | 193.88 | 184.12 | 184.12 | 184.12 | 80,577 |
| 31 May 2024 | 189.70 | 191.76 | 187.30 | 190.78 | 190.78 | 180,056 |
| 30 May 2024 | 190.00 | 192.20 | 182.16 | 190.18 | 190.18 | 133,101 |
| 29 May 2024 | 192.64 | 194.80 | 184.22 | 184.22 | 184.22 | 73,822 |
| 28 May 2024 | 189.00 | 194.84 | 187.00 | 191.38 | 191.38 | 172,354 |
| 24 May 2024 | 192.00 | 198.92 | 187.02 | 189.20 | 189.20 | 164,601 |
| 24 May 2024 | 54.79032 Dividend | |||||
| 24 May 2024 | 62:79 Stock split | |||||
| 23 May 2024 | 244.65 | 255.48 | 239.79 | 249.74 | 194.95 | 337,924 |
| 22 May 2024 | 250.76 | 257.32 | 242.35 | 248.47 | 193.96 | 333,341 |
| 21 May 2024 | 252.29 | 257.39 | 247.45 | 250.00 | 195.15 | 236,019 |
| 20 May 2024 | 240.82 | 261.46 | 240.82 | 252.80 | 197.34 | 296,486 |
| 17 May 2024 | 233.18 | 247.19 | 229.61 | 245.15 | 191.37 | 255,862 |
| 16 May 2024 | 229.35 | 237.51 | 228.08 | 230.63 | 180.03 | 153,016 |
| 15 May 2024 | 233.18 | 236.88 | 224.26 | 231.14 | 180.43 | 108,829 |
| 14 May 2024 | 229.35 | 232.41 | 227.32 | 231.14 | 180.43 | 162,009 |
| 13 May 2024 | 220.44 | 231.09 | 220.44 | 229.35 | 179.04 | 144,306 |
| 10 May 2024 | 220.18 | 226.78 | 214.83 | 225.28 | 175.85 | 255,841 |
| 09 May 2024 | 213.81 | 219.93 | 213.81 | 218.40 | 170.48 | 68,332 |
| 08 May 2024 | 217.63 | 218.87 | 213.05 | 218.40 | 170.48 | 138,971 |
| 07 May 2024 | 210.50 | 217.89 | 210.50 | 216.61 | 169.09 | 81,606 |
| 03 May 2024 | 208.97 | 216.61 | 206.42 | 215.08 | 167.90 | 78,860 |
| 02 May 2024 | 213.81 | 215.19 | 206.16 | 206.16 | 160.93 | 199,024 |
| 01 May 2024 | 217.12 | 220.18 | 214.06 | 214.57 | 167.50 | 51,852 |
| 30 Apr 2024 | 216.61 | 221.71 | 212.79 | 216.61 | 169.09 | 182,051 |
| 29 Apr 2024 | 215.85 | 218.14 | 212.28 | 216.61 | 169.09 | 83,016 |
| 26 Apr 2024 | 218.91 | 221.96 | 216.20 | 217.12 | 169.49 | 142,007 |
| 25 Apr 2024 | 216.61 | 219.67 | 214.57 | 215.08 | 167.90 | 74,789 |
| 24 Apr 2024 | 214.83 | 219.43 | 212.46 | 215.59 | 168.29 | 91,333 |
| 23 Apr 2024 | 212.54 | 219.42 | 210.74 | 217.38 | 169.69 | 106,679 |
| 22 Apr 2024 | 215.08 | 216.61 | 210.75 | 214.57 | 167.50 | 60,567 |
| 19 Apr 2024 | 212.03 | 212.03 | 200.81 | 211.01 | 164.71 | 153,317 |
| 18 Apr 2024 | 208.97 | 213.31 | 205.40 | 206.16 | 160.93 | 242,081 |
| 17 Apr 2024 | 201.32 | 212.28 | 201.32 | 209.99 | 163.92 | 120,411 |
| 16 Apr 2024 | 210.24 | 211.26 | 205.15 | 205.15 | 160.14 | 237,828 |
| 15 Apr 2024 | 216.10 | 218.91 | 209.99 | 210.50 | 164.32 | 363,229 |
| 12 Apr 2024 | 221.96 | 222.47 | 216.78 | 219.16 | 171.08 | 146,429 |
| 11 Apr 2024 | 217.12 | 221.96 | 215.85 | 216.36 | 168.89 | 107,733 |
| 10 Apr 2024 | 220.44 | 221.20 | 217.43 | 219.67 | 171.48 | 127,165 |
| 09 Apr 2024 | 224.26 | 224.26 | 217.38 | 220.44 | 172.07 | 837,590 |
| 08 Apr 2024 | 215.59 | 223.49 | 215.34 | 217.12 | 169.49 | 167,286 |
| 05 Apr 2024 | 225.53 | 225.53 | 216.36 | 216.61 | 169.09 | 122,526 |
| 04 Apr 2024 | 223.75 | 221.20 | 217.12 | 218.40 | 170.48 | 142,028 |
| 03 Apr 2024 | 223.24 | 223.24 | 214.83 | 220.95 | 172.47 | 91,701 |
| 02 Apr 2024 | 220.18 | 226.81 | 214.57 | 217.89 | 170.09 | 203,747 |
| 28 Mar 2024 | 215.59 | 228.08 | 215.59 | 222.98 | 174.06 | 254,927 |
| 27 Mar 2024 | 211.52 | 214.83 | 209.99 | 212.79 | 166.11 | 147,522 |
| 26 Mar 2024 | 202.09 | 210.75 | 202.09 | 210.24 | 164.12 | 154,302 |
| 25 Mar 2024 | 206.42 | 207.95 | 197.50 | 205.15 | 160.14 | 212,180 |
| 22 Mar 2024 | 197.50 | 205.74 | 197.50 | 205.15 | 160.14 | 143,815 |
| 21 Mar 2024 | 192.15 | 199.79 | 192.15 | 197.75 | 154.37 | 161,435 |
| 20 Mar 2024 | 183.48 | 194.44 | 183.23 | 192.15 | 149.99 | 166,685 |
| 19 Mar 2024 | 178.39 | 184.76 | 177.37 | 184.50 | 144.03 | 517,908 |
| 18 Mar 2024 | 172.53 | 180.17 | 172.02 | 178.64 | 139.45 | 357,720 |
| 15 Mar 2024 | 168.70 | 177.11 | 163.35 | 177.11 | 138.26 | 1,619,653 |
| 14 Mar 2024 | 163.10 | 168.70 | 160.87 | 168.45 | 131.49 | 174,101 |
| 13 Mar 2024 | 161.82 | 162.70 | 157.26 | 162.08 | 126.52 | 183,893 |
| 12 Mar 2024 | 158.00 | 160.04 | 155.96 | 157.75 | 123.14 | 114,472 |
| 11 Mar 2024 | 159.02 | 159.02 | 151.63 | 156.73 | 122.34 | 190,269 |
| 08 Mar 2024 | 155.20 | 158.76 | 153.16 | 154.69 | 120.75 | 100,312 |
| 07 Mar 2024 | 157.49 | 159.33 | 153.41 | 156.98 | 122.54 | 279,931 |
| 06 Mar 2024 | 149.08 | 156.98 | 149.08 | 156.73 | 122.34 | 153,458 |
| 05 Mar 2024 | 150.61 | 151.63 | 147.81 | 149.85 | 116.97 | 170,288 |
| 04 Mar 2024 | 151.63 | 155.71 | 151.63 | 151.63 | 118.36 | 196,939 |
| 01 Mar 2024 | 145.77 | 153.92 | 145.77 | 152.14 | 118.76 | 309,734 |
| 29 Feb 2024 | 150.35 | 150.35 | 146.02 | 147.55 | 115.18 | 251,769 |
| 28 Feb 2024 | 150.10 | 150.10 | 146.02 | 146.53 | 114.38 | 342,896 |
| 27 Feb 2024 | 145.77 | 150.86 | 144.24 | 150.35 | 117.37 | 262,340 |
| 26 Feb 2024 | 144.49 | 146.28 | 141.44 | 145.77 | 113.79 | 144,106 |
| 23 Feb 2024 | 144.49 | 147.04 | 139.65 | 144.49 | 112.79 | 146,853 |
| 22 Feb 2024 | 143.22 | 146.79 | 143.22 | 146.79 | 114.58 | 173,763 |
| 21 Feb 2024 | 142.45 | 147.04 | 139.14 | 145.51 | 113.59 | 321,114 |
| 20 Feb 2024 | 148.32 | 148.83 | 142.45 | 142.45 | 111.20 | 239,204 |
| 19 Feb 2024 | 150.10 | 152.65 | 149.08 | 149.85 | 116.97 | 149,977 |
| 16 Feb 2024 | 152.90 | 155.13 | 151.37 | 153.92 | 120.15 | 141,741 |
| 15 Feb 2024 | 155.96 | 156.15 | 149.59 | 154.18 | 120.35 | 186,463 |
| 14 Feb 2024 | 155.20 | 160.04 | 152.36 | 158.51 | 123.73 | 73,743 |
| 13 Feb 2024 | 150.35 | 161.12 | 150.35 | 155.20 | 121.15 | 211,461 |
| 12 Feb 2024 | 153.41 | 154.18 | 147.16 | 153.41 | 119.76 | 266,042 |
| 09 Feb 2024 | 158.00 | 162.59 | 151.53 | 153.16 | 119.56 | 197,977 |
| 08 Feb 2024 | 160.55 | 161.57 | 156.47 | 156.47 | 122.14 | 139,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.