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
2022-12-30 266.60 268.85 265.21 268.44 0.1M
2022-12-29 265.57 267.42 263.72 265.98 0.1M
2022-12-28 267.42 269.88 265.16 267.62 0.6M
2022-12-23 261.47 268.65 261.26 265.37 0.4M
2022-12-22 246.29 261.47 246.29 257.37 0.1M
2022-12-21 258.39 258.39 252.45 255.73 0.7M
2022-12-20 256.14 256.14 251.22 252.65 0.2M
2022-12-19 255.73 259.83 254.70 255.11 0.2M
2022-12-16 258.39 258.39 253.47 255.32 0.5M
2022-12-15 257.16 258.19 254.09 254.70 0.1M
2022-12-14 253.27 257.37 253.27 256.34 0.1M
2022-12-13 253.27 256.96 253.27 254.91 0.2M
2022-12-12 254.29 257.16 252.86 254.29 0.1M
2022-12-09 250.40 257.47 249.16 254.91 0.5M
2022-12-08 254.36 258.60 248.75 252.45 0.3M
2022-12-07 258.39 258.39 254.29 255.11 1.1M
2022-12-06 257.37 258.39 255.52 256.34 0.6M
2022-12-05 250.51 259.01 247.27 257.78 1.4M
2022-12-02 254.14 256.96 252.65 255.93 0.4M
2022-12-01 255.52 259.21 254.50 259.21 0.7M
2022-11-30 255.32 259.21 252.50 255.73 5.1M
2022-11-29 252.04 257.16 251.83 255.52 1.2M
2022-11-28 251.42 253.68 248.96 251.63 0.6M
2022-11-25 252.04 253.27 249.57 252.04 0.9M
2022-11-24 260.85 260.85 251.22 252.65 0.1M
2022-11-23 261.06 261.06 252.86 255.93 0.2M
2022-11-22 253.88 258.60 252.24 257.37 0.1M
2022-11-21 253.60 254.91 250.60 251.63 0.1M
2022-11-18 256.99 256.99 251.12 254.09 0.1M
2022-11-17 254.91 254.91 251.22 253.27 0.1M
2022-11-16 251.22 254.70 249.37 254.70 0.1M
2022-11-15 253.68 256.34 251.22 253.06 0.1M
2022-11-14 255.01 255.52 251.42 254.09 0.1M
2022-11-11 251.41 258.80 251.41 255.52 0.7M
2022-11-10 252.24 256.34 251.22 254.29 0.1M
2022-11-09 258.91 260.60 253.06 254.29 0.1M
2022-11-08 258.80 260.44 254.50 260.24 0.1M
2022-11-07 258.98 260.44 254.50 259.83 0.1M
2022-11-04 254.50 260.44 253.80 260.24 0.1M
2022-11-03 251.42 254.91 249.57 254.29 0.1M
2022-11-02 257.37 257.98 248.34 252.65 0.1M
2022-11-01 250.60 258.60 250.60 258.19 2.0M
2022-10-31 249.16 255.32 247.48 253.88 0.3M
2022-10-28 254.78 258.80 253.06 254.29 0.3M
2022-10-27 254.09 256.92 252.45 254.50 0.1M
2022-10-26 251.09 254.29 249.78 252.45 0.1M
2022-10-25 249.57 251.22 249.57 251.01 0.1M
2022-10-24 251.22 252.61 249.29 250.60 0.0M
2022-10-21 249.16 251.22 249.16 251.22 0.1M
2022-10-20 245.27 253.88 245.27 251.01 4.3M
2022-10-19 247.11 251.83 247.11 250.81 0.1M
2022-10-18 249.16 253.47 247.11 250.19 0.2M
2022-10-17 252.39 253.68 248.34 249.57 0.1M
2022-10-14 249.37 253.27 248.34 249.57 0.2M
2022-10-13 254.29 254.29 246.50 251.01 0.2M
2022-10-12 250.39 256.34 246.91 251.83 0.3M
2022-10-11 251.22 251.22 247.93 248.96 0.2M
2022-10-10 253.27 253.27 249.57 250.19 0.2M
2022-10-07 252.24 254.70 251.22 252.24 0.5M
2022-10-06 248.96 253.27 248.96 250.60 0.9M
2022-10-05 254.09 254.09 245.06 248.14 0.7M
2022-10-04 251.65 254.50 249.16 250.81 0.5M
2022-10-03 251.22 256.75 248.55 249.37 0.4M
2022-09-30 251.22 252.45 244.08 251.22 0.6M
2022-09-29 242.81 267.62 240.35 251.83 1.9M
2022-09-28 243.01 245.78 239.73 245.68 0.3M
2022-09-27 237.27 245.27 237.27 243.42 0.2M
2022-09-26 235.83 242.19 235.83 241.78 0.3M
2022-09-23 247.73 247.73 239.12 241.99 0.2M
2022-09-22 244.45 249.16 240.67 247.11 0.1M
2022-09-21 241.99 248.14 238.49 244.45 1.3M
2022-09-20 240.96 243.29 232.76 237.68 0.1M
2022-09-16 245.06 245.06 239.68 241.78 0.7M
2022-09-15 241.06 245.06 236.24 239.73 0.2M
2022-09-14 248.14 250.81 243.42 243.63 0.2M
2022-09-13 251.22 251.22 246.91 248.34 0.3M
2022-09-12 245.88 248.94 238.91 248.14 0.3M
2022-09-09 246.09 246.51 238.09 246.29 0.2M
2022-09-08 239.12 242.60 238.65 241.37 0.2M
2022-09-07 234.81 239.12 228.56 239.12 0.2M
2022-09-06 238.91 248.96 233.99 234.81 0.4M
2022-09-05 235.83 240.96 235.22 240.35 0.2M
2022-09-02 243.42 243.63 230.71 240.96 0.1M
2022-09-01 235.54 243.63 234.81 240.14 0.2M
2022-08-31 244.04 244.65 236.04 238.09 0.1M
2022-08-30 243.63 245.06 243.63 244.45 0.2M
2022-08-26 245.11 246.09 242.60 245.27 0.0M
2022-08-25 246.29 250.39 244.45 245.47 0.1M
2022-08-24 241.63 254.70 241.63 248.96 0.1M
2022-08-23 242.78 248.03 242.65 245.27 0.1M
2022-08-22 243.83 245.27 237.21 243.83 0.1M
2022-08-19 244.04 245.06 240.34 243.83 0.3M
2022-08-18 244.04 244.04 241.44 242.40 0.1M
2022-08-17 243.01 243.83 239.94 243.01 0.1M
2022-08-16 231.12 244.29 231.12 243.01 0.2M
2022-08-15 243.22 243.42 235.83 239.94 0.1M
2022-08-12 238.91 246.09 238.91 244.65 0.2M
2022-08-11 231.73 241.17 231.73 240.55 0.2M
2022-08-10 232.52 232.55 227.43 231.12 0.1M
2022-08-09 227.63 234.60 226.35 232.35 0.2M
2022-08-08 219.43 226.40 219.43 225.58 0.3M
2022-08-05 223.94 225.99 222.50 224.97 0.1M
2022-08-04 220.95 225.17 219.10 224.15 0.1M
2022-08-03 219.62 225.38 217.55 223.94 0.1M
2022-08-02 220.45 224.76 220.04 222.71 1.0M
2022-08-01 222.90 225.99 222.90 224.97 0.2M
2022-07-29 222.55 225.79 220.45 225.38 0.3M
2022-07-28 221.48 224.56 220.52 222.92 0.1M
2022-07-27 219.43 222.71 219.43 221.89 0.2M
2022-07-26 220.45 222.09 217.99 218.81 2.5M
2022-07-25 220.13 223.12 218.61 220.86 0.1M
2022-07-22 219.25 222.50 218.61 221.48 0.1M
2022-07-21 217.38 221.27 216.76 219.43 0.2M
2022-07-20 218.40 220.25 216.35 217.38 0.5M
2022-07-19 217.99 220.25 216.35 217.38 0.1M
2022-07-18 219.43 220.04 215.74 217.38 0.1M
2022-07-15 216.35 217.79 213.69 215.94 0.3M
2022-07-14 220.25 220.45 215.33 216.15 0.2M
2022-07-13 219.43 223.76 217.79 218.40 0.2M
2022-07-12 223.53 226.40 219.84 220.45 1.1M
2022-07-11 221.07 229.07 220.45 227.63 0.5M
2022-07-08 222.50 227.22 220.86 225.38 0.3M
2022-07-07 215.53 221.89 215.53 221.48 0.2M
2022-07-06 215.33 220.25 215.33 216.15 4.4M
2022-07-05 217.17 221.24 215.53 216.56 0.3M
2022-07-04 215.33 220.66 215.33 217.79 0.2M
2022-07-01 222.50 223.53 214.51 218.81 0.2M
2022-06-30 220.45 224.35 220.45 223.53 0.5M
2022-06-29 222.92 227.22 222.09 223.74 0.1M
2022-06-28 224.81 225.32 222.30 223.53 0.1M
2022-06-27 221.48 227.43 221.48 222.30 0.1M
2022-06-24 217.99 222.92 217.58 221.68 1.5M
2022-06-23 220.45 225.38 217.79 217.79 0.2M
2022-06-22 225.38 225.38 217.17 217.17 1.9M
2022-06-21 221.48 223.53 219.43 219.84 0.4M
2022-06-20 222.30 223.48 220.86 221.48 0.9M
2022-06-17 222.71 231.32 218.20 221.27 0.7M
2022-06-16 231.12 232.76 222.50 223.94 2.8M
2022-06-15 230.09 233.66 225.58 229.07 2.0M
2022-06-14 229.68 230.91 226.40 227.63 0.4M
2022-06-13 225.58 230.30 224.35 226.81 1.1M
2022-06-10 233.17 233.17 224.76 229.68 1.0M
2022-06-09 235.22 244.86 229.64 229.89 1.3M
2022-06-08 218.81 235.83 218.37 235.63 1.3M
2022-06-07 214.92 220.66 212.05 218.81 13.6M
2022-06-06 209.38 215.33 207.74 212.66 3.5M
2022-06-01 203.33 215.53 202.31 205.89 5.7M
2022-05-31 200.97 207.33 200.97 203.54 0.5M
2022-05-30 200.97 205.89 200.97 205.07 0.3M
2022-05-27 205.07 205.60 200.46 201.48 0.3M
2022-05-26 200.87 208.76 200.87 205.48 0.3M
2022-05-25 203.02 206.92 202.82 206.30 0.4M
2022-05-24 207.12 207.12 200.05 202.82 0.9M
2022-05-23 204.56 208.15 201.07 203.02 0.5M
2022-05-20 209.18 213.62 205.69 207.12 0.5M
2022-05-19 202.61 205.48 199.23 204.56 0.5M
2022-05-18 202.61 210.82 202.61 204.56 0.7M
2022-05-17 203.64 211.84 203.64 206.10 0.2M
2022-05-16 211.84 211.84 206.30 207.74 0.3M
2022-05-13 199.95 209.18 199.95 207.33 0.3M
2022-05-12 206.30 207.12 197.90 202.51 0.7M
2022-05-11 213.28 215.94 206.92 207.74 1.7M
2022-05-10 211.02 216.76 208.76 213.28 0.4M
2022-05-09 209.79 218.40 209.79 211.23 0.7M
2022-05-06 210.82 217.38 209.59 215.53 1.4M
2022-05-05 212.87 215.12 208.76 211.64 1.0M
2022-05-04 217.38 217.38 210.20 210.20 1.0M
2022-05-03 213.48 216.31 209.38 214.71 2.2M
2022-04-29 210.20 213.48 206.51 211.43 0.5M
2022-04-28 204.66 209.58 203.74 208.56 0.5M
2022-04-27 200.97 206.30 199.02 205.07 0.5M
2022-04-26 202.30 203.90 197.90 202.41 0.5M
2022-04-25 200.77 201.88 196.23 199.33 0.8M
2022-04-22 203.02 207.12 203.02 203.84 0.5M
2022-04-21 206.10 209.79 204.97 207.12 0.5M
2022-04-20 210.20 210.64 206.30 206.92 1.1M
2022-04-19 217.99 218.40 208.15 210.61 0.5M
2022-04-14 202.10 218.61 201.89 213.48 1.2M
2022-04-13 207.12 207.94 200.56 201.69 0.8M
2022-04-12 208.56 210.20 205.69 207.12 0.6M
2022-04-11 211.23 213.05 205.63 206.92 1.7M
2022-04-08 213.28 214.51 204.97 212.46 2.8M
2022-04-07 212.46 221.48 210.82 211.02 1.1M
2022-04-06 233.78 237.06 204.25 212.25 2.1M
2022-04-05 230.71 235.01 230.57 232.14 1.0M
2022-04-04 233.78 233.78 227.84 232.96 0.9M
2022-04-01 225.58 230.71 224.76 230.50 1.2M
2022-03-31 222.30 226.81 222.30 226.61 1.0M
2022-03-30 222.71 228.45 222.71 226.40 1.1M
2022-03-29 224.35 226.20 218.81 222.09 0.9M
2022-03-28 225.58 225.58 219.63 221.48 0.6M
2022-03-25 223.73 225.79 222.50 224.76 0.5M
2022-03-24 223.53 228.04 223.29 224.97 5.3M
2022-03-23 220.45 225.58 220.04 224.14 0.8M
2022-03-22 220.66 222.30 217.58 221.48 0.6M
2022-03-21 211.43 221.07 210.41 219.02 0.7M
2022-03-18 205.07 210.82 203.84 210.82 1.0M
2022-03-17 198.10 204.66 198.10 204.15 0.4M
2022-03-16 198.92 200.15 194.82 198.72 0.9M
2022-03-15 196.15 196.97 190.49 195.95 0.5M
2022-03-14 200.87 200.87 194.82 196.36 0.3M
2022-03-11 205.07 205.07 194.10 195.95 1.1M
2022-03-10 208.35 208.35 196.56 200.66 0.6M
2022-03-09 207.94 211.23 194.02 205.69 1.2M
2022-03-08 224.14 224.14 205.28 205.28 1.0M
2022-03-07 220.04 227.27 212.35 219.43 1.4M
2022-03-04 222.50 222.50 214.71 216.56 0.5M
2022-03-03 223.12 225.99 217.17 217.17 1.0M
2022-03-02 225.17 226.92 221.27 221.27 1.5M
2022-03-01 226.20 227.43 222.58 223.32 0.5M
2022-02-28 225.38 229.27 221.07 227.84 2.0M
2022-02-25 221.48 225.17 214.92 220.86 1.3M
2022-02-24 211.64 223.85 209.38 222.71 1.4M
2022-02-23 215.33 216.22 210.82 212.66 0.3M
2022-02-22 212.25 219.27 212.25 214.71 0.2M
2022-02-21 214.51 216.35 212.05 213.07 0.5M
2022-02-18 217.38 217.38 210.20 215.33 0.4M
2022-02-17 215.33 217.17 214.10 215.33 0.2M
2022-02-16 215.33 217.17 209.79 216.15 1.7M
2022-02-15 214.92 216.76 212.20 215.74 0.8M
2022-02-14 217.58 218.20 211.64 215.33 0.3M
2022-02-11 208.15 217.38 208.15 213.89 0.9M
2022-02-10 210.82 213.48 209.58 211.84 0.4M
2022-02-09 209.17 213.69 206.73 212.87 0.5M
2022-02-08 213.28 213.28 206.30 208.15 0.4M
2022-02-07 209.17 217.17 209.17 211.64 0.4M
2022-02-04 211.02 214.30 208.52 213.69 0.2M
2022-02-03 203.74 208.35 203.74 207.12 0.3M
2022-02-02 209.58 212.05 206.10 206.10 0.3M
2022-02-01 212.87 213.07 207.33 210.20 0.2M
2022-01-31 208.15 210.70 207.33 210.61 0.4M
2022-01-28 212.46 212.46 207.33 208.15 0.5M
2022-01-27 207.12 219.25 206.10 213.89 0.6M
2022-01-26 205.28 211.25 205.28 209.17 0.7M
2022-01-25 195.84 208.15 195.02 204.05 1.4M
2022-01-24 193.49 195.43 188.56 191.44 0.5M
2022-01-21 192.56 194.82 191.85 194.82 0.2M
2022-01-20 195.84 196.90 192.36 195.84 0.3M
2022-01-19 203.02 203.02 194.31 195.13 0.3M
2022-01-18 196.87 202.25 196.56 199.33 0.3M
2022-01-17 199.84 200.36 195.02 196.77 0.2M
2022-01-14 200.66 201.28 196.26 198.00 0.2M
2022-01-13 204.05 204.05 197.18 200.77 0.4M
2022-01-12 199.95 208.15 199.64 200.77 0.4M
2022-01-11 196.46 199.84 195.33 198.41 0.2M
2022-01-10 199.43 201.23 194.92 197.38 0.3M
2022-01-07 206.51 206.51 199.23 199.95 0.4M
2022-01-06 196.87 206.10 195.54 201.79 1.2M
2022-01-05 199.74 199.95 197.79 198.31 0.3M
2022-01-04 193.69 197.49 192.05 196.36 0.4M