Capricorn Energy

CNE
🏛️ uk →
209.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 191.23 193.08 189.80 193.08 0.2M
2021-12-30 187.64 192.46 187.64 189.59 0.2M
2021-12-29 189.28 194.20 189.28 191.95 0.2M
2021-12-24 193.69 193.69 188.15 189.28 0.1M
2021-12-23 193.49 195.33 188.87 190.72 0.4M
2021-12-22 187.85 196.26 187.85 195.64 0.4M
2021-12-21 187.03 191.21 186.31 190.92 1.2M
2021-12-20 185.59 187.54 181.90 186.31 0.3M
2021-12-17 193.59 193.59 187.44 189.18 0.4M
2021-12-16 189.49 190.62 186.82 188.77 0.2M
2021-12-15 186.62 191.64 184.26 184.46 0.4M
2021-12-14 184.57 189.94 184.57 188.36 0.4M
2021-12-13 184.57 188.97 184.36 185.39 0.2M
2021-12-10 194.10 194.10 187.23 187.23 0.2M
2021-12-09 194.20 194.20 187.44 189.08 0.2M
2021-12-08 190.82 192.26 188.44 192.26 0.2M
2021-12-07 186.41 190.72 184.46 190.10 0.3M
2021-12-06 187.64 189.59 183.13 184.36 0.2M
2021-12-03 189.28 192.15 185.59 187.03 0.2M
2021-12-02 191.33 192.97 184.05 188.46 0.3M
2021-12-01 184.46 194.00 184.46 192.36 0.3M
2021-11-30 188.67 190.51 183.13 186.62 0.4M
2021-11-29 187.31 191.50 186.82 188.67 0.2M
2021-11-26 188.97 190.38 184.57 185.69 0.4M
2021-11-25 192.26 195.00 192.26 192.67 0.2M
2021-11-24 198.20 198.20 192.77 194.72 0.1M
2021-11-23 198.92 198.92 192.53 193.69 0.2M
2021-11-22 191.74 198.61 191.74 195.43 0.2M
2021-11-19 201.79 202.20 193.18 195.54 0.2M
2021-11-18 194.82 197.28 190.21 196.87 0.3M
2021-11-17 195.43 197.79 194.41 196.87 0.4M
2021-11-16 191.44 198.41 191.44 195.54 0.3M
2021-11-15 190.21 195.13 189.28 191.13 0.5M
2021-11-12 188.15 191.23 187.64 187.74 0.5M
2021-11-11 189.69 193.38 187.74 191.95 0.4M
2021-11-10 198.20 198.20 192.56 193.79 0.2M
2021-11-09 198.72 198.72 193.08 194.51 0.2M
2021-11-08 201.48 204.87 193.59 195.43 1.0M
2021-11-05 196.46 202.00 195.59 200.97 0.3M
2021-11-04 194.10 205.07 192.97 199.95 0.9M
2021-11-03 191.64 201.79 189.39 193.90 0.6M
2021-11-02 196.56 201.18 191.33 194.20 0.3M
2021-11-01 188.56 192.56 185.79 191.85 0.3M
2021-10-29 187.64 189.80 185.39 187.54 0.4M
2021-10-28 192.77 192.77 184.57 185.90 0.3M
2021-10-27 196.87 196.87 189.39 191.33 0.2M
2021-10-26 197.69 199.02 192.46 193.18 0.2M
2021-10-25 194.41 200.56 193.38 198.20 0.3M
2021-10-22 199.95 200.71 191.74 192.56 0.8M
2021-10-21 201.69 201.69 195.74 197.79 0.2M
2021-10-20 201.79 201.79 194.82 198.61 0.3M
2021-10-19 199.74 203.23 196.56 198.72 0.3M
2021-10-18 191.74 199.54 191.74 198.61 0.2M
2021-10-15 197.08 199.43 194.61 196.05 0.3M
2021-10-14 194.00 197.27 193.69 195.02 0.2M
2021-10-13 194.10 195.33 192.26 192.97 0.3M
2021-10-12 196.26 197.38 194.10 194.92 0.2M
2021-10-11 200.77 201.18 196.56 199.23 0.4M
2021-10-08 191.23 198.61 191.23 196.97 0.5M
2021-10-07 195.02 195.02 184.16 191.13 0.4M
2021-10-06 195.84 195.84 189.69 190.00 0.5M
2021-10-05 195.84 196.26 193.18 195.02 0.5M
2021-10-04 194.82 196.21 192.99 195.43 0.2M
2021-10-01 194.82 195.84 191.44 194.00 0.3M
2021-09-30 194.10 194.31 190.41 192.26 0.4M
2021-09-29 193.18 193.18 184.67 191.74 0.9M
2021-09-28 189.59 194.41 187.85 188.87 0.4M
2021-09-27 186.62 192.67 185.49 191.33 0.8M
2021-09-24 184.77 188.26 182.21 185.80 0.4M
2021-09-23 189.69 189.69 181.90 183.34 0.3M
2021-09-22 181.59 187.54 179.97 185.59 0.9M
2021-09-21 177.39 182.21 176.16 179.03 0.4M
2021-09-20 181.08 181.08 172.36 176.36 0.6M
2021-09-17 182.00 182.00 174.93 175.85 1.4M
2021-09-16 181.18 182.21 177.29 178.00 1.0M
2021-09-15 186.00 187.28 178.82 180.05 0.6M
2021-09-14 191.74 192.15 184.26 185.39 0.8M
2021-09-13 192.26 195.13 190.41 193.69 0.3M
2021-09-10 194.82 196.77 192.56 195.84 0.3M
2021-09-09 194.92 195.95 192.10 195.64 0.7M
2021-09-08 203.23 205.28 194.72 194.72 0.7M
2021-09-07 205.07 216.35 199.23 201.07 0.9M
2021-09-06 204.05 204.05 199.68 199.95 0.4M
2021-09-03 198.41 203.12 198.41 200.97 0.3M
2021-09-02 204.05 204.05 197.59 201.18 0.2M
2021-09-01 200.36 200.97 196.35 198.72 0.6M
2021-08-31 196.87 200.97 195.84 197.18 0.4M
2021-08-27 197.18 197.18 191.13 196.46 0.4M
2021-08-26 189.28 193.49 189.28 192.15 0.2M
2021-08-25 195.64 196.05 190.82 192.97 0.2M
2021-08-24 196.67 196.67 192.71 195.23 0.2M
2021-08-23 187.23 193.38 187.23 191.95 0.2M
2021-08-20 188.67 190.51 186.41 188.15 0.4M
2021-08-19 192.56 194.30 187.64 190.92 0.4M
2021-08-18 188.46 191.85 186.62 189.80 0.7M
2021-08-17 187.13 187.64 183.11 186.82 0.5M
2021-08-16 189.08 191.74 184.36 185.18 1.1M
2021-08-13 188.36 189.39 184.86 188.77 0.6M
2021-08-12 190.51 193.26 179.75 185.59 0.9M
2021-08-11 174.31 183.85 171.44 182.31 0.8M
2021-08-10 179.44 180.91 171.03 174.21 1.0M
2021-08-09 173.29 176.98 163.55 175.85 1.4M
2021-08-06 171.24 184.00 164.47 172.47 2.2M
2021-08-05 127.15 189.69 125.09 162.52 1.7M
2021-08-04 132.17 132.58 126.12 128.79 0.4M
2021-08-03 132.58 136.17 131.76 133.71 0.3M
2021-08-02 132.85 138.09 131.66 132.48 0.4M
2021-07-30 133.30 134.32 130.94 130.94 0.3M
2021-07-29 138.32 138.32 133.61 134.22 0.2M
2021-07-28 138.53 138.53 133.50 135.14 0.2M
2021-07-27 143.65 143.65 135.96 136.48 0.2M
2021-07-26 137.50 140.68 135.04 139.86 0.3M
2021-07-23 141.19 142.53 137.50 137.91 0.2M
2021-07-22 141.91 143.35 136.99 137.71 0.2M
2021-07-21 133.81 139.18 132.17 138.83 0.6M
2021-07-20 137.40 137.91 130.94 134.43 0.4M
2021-07-19 143.04 143.04 133.40 135.96 0.4M
2021-07-16 147.45 148.27 142.94 143.04 0.3M
2021-07-15 155.34 155.34 145.60 147.55 0.3M
2021-07-14 152.47 153.70 149.71 151.86 0.2M
2021-07-13 151.96 156.16 150.11 151.86 0.3M
2021-07-12 156.47 157.50 153.50 154.73 0.6M
2021-07-09 158.93 158.93 154.42 154.93 0.2M
2021-07-08 156.06 157.39 152.97 155.86 0.4M
2021-07-07 157.70 157.70 152.37 153.91 0.3M
2021-07-06 158.11 159.95 153.70 154.11 0.2M
2021-07-05 155.86 158.73 155.75 156.98 0.2M
2021-07-02 157.91 158.21 154.93 155.75 0.3M
2021-07-01 153.41 160.67 149.50 156.16 0.4M
2021-06-30 151.75 153.80 147.65 149.40 0.6M
2021-06-29 154.01 158.21 153.09 155.45 0.4M
2021-06-28 166.21 167.13 156.88 156.88 0.4M
2021-06-25 169.39 170.11 166.21 166.93 0.2M
2021-06-24 174.31 174.82 169.39 169.39 0.3M
2021-06-23 175.44 176.26 172.74 173.29 0.3M
2021-06-22 170.52 172.04 167.54 171.44 0.2M
2021-06-21 163.65 167.24 159.85 166.93 0.2M
2021-06-18 167.13 168.06 159.44 162.83 0.4M
2021-06-17 170.01 174.93 168.26 168.78 0.3M
2021-06-16 173.70 175.65 171.54 173.39 0.3M
2021-06-15 174.82 176.98 172.47 173.70 0.2M
2021-06-14 172.47 176.06 171.28 175.03 0.4M
2021-06-11 175.34 175.34 169.90 170.72 0.1M
2021-06-10 178.31 178.31 170.83 171.13 0.2M
2021-06-09 174.11 175.65 171.89 173.39 0.3M
2021-06-08 175.65 175.65 169.08 173.59 0.2M
2021-06-07 171.85 175.14 171.54 173.70 0.2M
2021-06-04 176.16 179.34 173.39 173.39 0.4M
2021-06-03 178.72 178.72 173.70 176.16 0.1M
2021-06-02 173.29 174.93 170.42 174.31 0.2M
2021-06-01 171.03 174.11 168.47 171.95 0.5M
2021-05-28 169.90 170.04 166.72 166.72 0.3M
2021-05-27 167.65 168.06 164.67 166.52 0.5M
2021-05-26 168.53 169.70 166.11 166.72 0.1M
2021-05-25 169.49 171.44 166.62 166.62 0.2M
2021-05-24 172.47 174.24 167.95 169.49 0.2M
2021-05-21 166.31 169.60 163.77 166.93 0.2M
2021-05-20 173.08 173.08 166.01 167.24 0.2M
2021-05-19 171.34 172.36 167.03 169.80 0.1M
2021-05-18 175.34 181.66 171.34 172.06 0.1M
2021-05-17 168.57 174.11 168.57 174.11 0.1M
2021-05-14 177.59 177.59 168.26 169.80 0.2M
2021-05-13 172.57 175.03 171.03 173.08 0.1M
2021-05-12 169.90 177.45 169.90 175.85 0.2M
2021-05-11 175.85 175.85 171.40 174.11 0.2M
2021-05-10 178.00 180.87 174.82 175.85 0.1M
2021-05-07 179.44 181.08 176.06 178.21 0.2M
2021-05-06 182.52 182.72 176.36 177.49 0.2M
2021-05-05 176.26 182.52 176.26 181.80 0.2M
2021-05-04 178.72 183.34 176.06 179.75 0.3M
2021-04-30 176.36 176.98 172.88 174.11 0.3M
2021-04-29 174.31 177.33 172.47 174.11 0.2M
2021-04-28 173.29 173.29 168.47 172.16 0.2M
2021-04-27 165.60 171.54 165.60 169.70 0.2M
2021-04-26 166.72 169.49 165.39 169.29 0.2M
2021-04-23 168.98 169.29 164.47 166.42 0.2M
2021-04-22 166.93 167.95 164.12 166.52 0.2M
2021-04-21 170.83 170.83 164.57 167.03 0.3M
2021-04-20 169.19 172.57 165.60 167.34 0.2M
2021-04-19 168.33 175.34 168.33 170.93 0.1M
2021-04-16 175.22 176.36 170.21 172.88 0.2M
2021-04-15 178.52 178.52 172.26 172.26 0.2M
2021-04-14 171.95 174.82 167.24 174.41 0.2M
2021-04-13 164.57 170.31 164.57 168.37 0.2M
2021-04-12 168.16 170.21 165.90 168.16 0.2M
2021-04-09 166.93 171.85 166.93 168.16 0.3M
2021-04-08 175.34 177.08 168.41 169.90 0.3M
2021-04-07 178.93 179.13 175.24 175.75 0.3M
2021-04-06 176.36 188.22 176.06 176.88 0.2M
2021-04-01 177.94 177.94 173.29 176.06 0.3M
2021-03-31 174.31 176.88 172.33 174.52 0.3M
2021-03-30 179.53 183.76 174.82 176.26 0.2M
2021-03-29 178.11 182.52 178.00 178.72 0.1M
2021-03-26 183.44 183.44 178.47 180.87 0.2M
2021-03-25 189.39 189.39 179.13 179.44 0.6M
2021-03-24 184.16 186.62 183.95 184.57 0.4M
2021-03-23 184.57 187.03 183.59 186.72 0.3M
2021-03-22 192.56 192.56 185.28 188.36 0.2M
2021-03-19 184.57 188.26 183.85 188.26 0.6M
2021-03-18 179.85 187.54 179.85 185.39 0.3M
2021-03-17 183.54 188.05 183.34 184.57 0.4M
2021-03-16 181.49 186.88 181.49 184.67 0.4M
2021-03-15 183.34 186.71 182.62 185.49 0.6M
2021-03-12 184.67 184.67 178.62 182.52 0.7M
2021-03-11 190.41 190.92 179.35 181.08 0.5M
2021-03-10 193.08 195.13 176.77 184.46 0.8M
2021-03-09 209.38 209.38 186.21 197.69 0.6M
2021-03-08 211.43 213.87 202.82 203.74 0.3M
2021-03-05 203.43 214.71 203.33 209.79 0.4M
2021-03-04 202.61 205.07 197.81 205.07 0.2M
2021-03-03 200.46 204.46 199.11 201.48 0.2M
2021-03-02 197.18 205.69 196.67 199.84 0.2M
2021-03-01 199.33 202.92 198.82 202.00 0.2M
2021-02-26 201.38 202.92 195.84 195.84 0.3M
2021-02-25 202.92 204.56 198.82 204.36 0.3M
2021-02-24 197.38 200.05 190.82 198.82 0.4M
2021-02-23 192.87 198.79 189.08 192.97 0.5M
2021-02-22 186.21 189.39 183.95 187.64 0.2M
2021-02-19 186.92 190.41 186.41 187.54 0.2M
2021-02-18 199.13 199.84 190.31 190.62 0.2M
2021-02-17 194.61 199.54 191.64 194.31 0.3M
2021-02-16 199.02 202.10 195.84 195.84 0.2M
2021-02-15 188.46 196.56 188.36 195.95 0.4M
2021-02-12 189.90 189.90 183.34 186.92 0.4M
2021-02-11 183.34 187.74 183.34 186.31 0.3M
2021-02-10 192.97 192.97 185.90 188.67 0.3M
2021-02-09 183.95 191.54 183.95 189.69 0.3M
2021-02-08 192.26 192.26 186.41 187.64 0.2M
2021-02-05 179.44 188.56 179.34 187.33 0.2M
2021-02-04 180.16 185.23 180.16 182.72 0.3M
2021-02-03 183.03 184.35 179.64 182.82 0.3M
2021-02-02 181.49 184.46 179.13 181.80 0.6M
2021-02-01 186.62 191.33 181.90 182.52 0.4M
2021-01-29 187.54 187.54 180.16 184.98 0.4M
2021-01-28 178.72 184.36 174.41 182.82 0.3M
2021-01-27 181.08 182.10 172.67 180.46 0.3M
2021-01-26 181.90 183.03 174.62 181.18 1.0M
2021-01-25 179.44 184.26 176.98 177.39 0.3M
2021-01-22 193.59 194.31 181.18 182.41 0.7M
2021-01-21 191.23 194.31 188.56 189.18 0.2M
2021-01-20 193.79 198.10 189.59 192.46 0.3M
2021-01-19 190.21 196.56 190.21 194.92 0.2M
2021-01-18 201.28 201.28 192.67 194.72 0.1M
2021-01-15 203.95 203.95 193.18 196.05 0.2M
2021-01-14 201.28 202.51 194.82 199.84 0.2M
2021-01-13 205.07 206.25 195.68 195.82 0.3M
2021-01-12 203.02 209.64 201.96 204.05 0.3M
2021-01-11 210.41 213.22 200.77 204.54 0.4M
2021-01-08 214.24 215.06 207.28 211.58 0.5M
2021-01-07 218.13 218.93 211.17 213.42 0.3M
2021-01-06 215.06 218.34 208.92 217.31 0.6M
2021-01-05 205.03 214.04 201.44 214.04 0.3M
2021-01-04 216.50 218.66 207.35 209.94 0.5M