We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Capricorn Energy Plc | LSE:CNE | London | Ordinary Share | GB00BNKT5L33 | ORD 799/122P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 3.40 | 1.80% | 192.40 | 191.80 | 193.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 193.40 | 188.60 | 190.80 | 49,490 | 16:35:13 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Crude Petroleum & Natural Gs | 199.9M | -144M | -2.0126 | -0.95 | 135.23M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 192.40 | 3.40 | 1.80% | 188.60 | 193.40 | 49,490 |
| 25 Jul 2024 | 189.00 | 0.00 | 0.00% | 187.00 | 190.00 | 63,136 |
| 24 Jul 2024 | 189.00 | 5.40 | 2.94% | 182.00 | 192.80 | 76,601 |
| 23 Jul 2024 | 183.60 | -2.40 | -1.29% | 183.60 | 188.80 | 32,967 |
| 22 Jul 2024 | 186.00 | -3.80 | -2.00% | 184.40 | 189.20 | 41,245 |
| 19 Jul 2024 | 189.80 | -1.20 | -0.63% | 185.80 | 189.80 | 27,128 |
| 18 Jul 2024 | 191.00 | 1.00 | 0.53% | 188.80 | 193.00 | 81,207 |
| 17 Jul 2024 | 190.00 | -0.80 | -0.42% | 188.40 | 193.00 | 58,671 |
| 16 Jul 2024 | 190.80 | 3.80 | 2.03% | 189.40 | 193.00 | 71,584 |
| 15 Jul 2024 | 187.00 | -3.20 | -1.68% | 186.60 | 193.00 | 140,710 |
| 12 Jul 2024 | 190.20 | 4.00 | 2.15% | 187.00 | 191.60 | 271,350 |
| 11 Jul 2024 | 186.20 | 1.20 | 0.65% | 180.20 | 187.60 | 131,418 |
| 10 Jul 2024 | 185.00 | 0.80 | 0.43% | 182.60 | 186.00 | 52,019 |
| 09 Jul 2024 | 184.20 | 2.20 | 1.21% | 180.80 | 186.80 | 83,006 |
| 08 Jul 2024 | 182.00 | -5.50 | -2.93% | 182.00 | 187.20 | 100,504 |
| 05 Jul 2024 | 187.50 | -1.00 | -0.53% | 185.50 | 192.50 | 229,083 |
| 04 Jul 2024 | 188.50 | 4.00 | 2.17% | 183.00 | 188.50 | 66,187 |
| 03 Jul 2024 | 184.50 | 5.50 | 3.07% | 179.00 | 184.50 | 209,657 |
| 02 Jul 2024 | 179.00 | -3.50 | -1.92% | 177.50 | 181.00 | 73,454 |
| 01 Jul 2024 | 182.50 | 5.50 | 3.11% | 177.50 | 183.00 | 175,039 |
| 28 Jun 2024 | 177.00 | -3.50 | -1.94% | 176.00 | 184.00 | 207,117 |
| 27 Jun 2024 | 180.50 | 7.00 | 4.03% | 172.00 | 184.00 | 205,835 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 185.80 | 193.40 | 182.00 | 187.84 | 48,215 | 6.60 | 3.55% |
| 1 Month | 184.00 | 193.40 | 176.00 | 185.70 | 109,604 | 8.40 | 4.57% |
| 3 Months | 208.936 | 259.259 | 166.00 | 201.10 | 171,440 | -16.54 | -7.91% |
| 6 Months | 177.8504 | 259.259 | 139.6304 | 187.15 | 239,375 | 14.55 | 8.18% |
| 1 Year | 347.4562 | 370.0083 | 139.6304 | 245.36 | 293,411 | -155.06 | -44.63% |
| 3 Years | 543.6682 | 1,067.0655 | 139.6304 | 806.74 | 1,637,255 | -351.27 | -64.61% |
| 5 Years | 663.6726 | 1,067.0655 | 139.6304 | 736.85 | 1,573,755 | -471.27 | -71.01% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
