Capricorn Energy Plc (OP: CRNCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 5.780 | 5.780 | 5.780 | 0 | +0.06(+1.07%) | |
| Nov 28, 2017 | 5.719 | 5.719 | 5.719 | 0 | -0.05(-0.85%) | |
| Nov 27, 2017 | 5.768 | 5.768 | 5.768 | 5.768 | 128 | +0.16(+2.80%) |
| Nov 20, 2017 | 5.611 | 5.611 | 5.611 | 0 | -0.02(-0.34%) | |
| Nov 17, 2017 | 5.630 | 5.630 | 5.630 | 5.630 | 1,402 | +0.34(+6.39%) |
| Nov 15, 2017 | 5.292 | 5.292 | 5.292 | 0 | -0.35(-6.18%) | |
| Nov 14, 2017 | 5.689 | 5.689 | 5.640 | 5.640 | 2,233 | -0.15(-2.59%) |
| Nov 13, 2017 | 5.760 | 5.850 | 5.750 | 5.790 | 52,250 | -0.11(-1.86%) |
| Nov 10, 2017 | 5.876 | 5.900 | 5.876 | 5.900 | 3,000 | +0.24(+4.24%) |
| Nov 09, 2017 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 | -0.18(-3.08%) |
| Nov 06, 2017 | 5.840 | 5.840 | 5.840 | 0 | +0.44(+8.15%) | |
| Oct 27, 2017 | 5.400 | 5.400 | 5.400 | 0 | -0.07(-1.28%) | |
| Oct 24, 2017 | 5.470 | 5.470 | 5.470 | 0 | +0.35(+6.84%) | |
| Oct 20, 2017 | 5.120 | 5.120 | 5.120 | 0 | +0.05(+0.99%) | |
| Oct 19, 2017 | 5.070 | 5.070 | 5.070 | 5.070 | 169 | -0.03(-0.59%) |
| Oct 16, 2017 | 5.100 | 5.100 | 5.100 | 0 | -0.12(-2.21%) | |
| Oct 13, 2017 | 5.180 | 5.215 | 5.180 | 5.215 | 484 | +0.12(+2.46%) |
| Oct 12, 2017 | 5.090 | 5.090 | 5.090 | 5.090 | 719 | +0.00(+0.00%) |
| Oct 11, 2017 | 5.200 | 5.200 | 5.090 | 5.090 | 1,534 | -0.13(-2.49%) |
| Oct 10, 2017 | 5.220 | 5.220 | 5.220 | 5.220 | 316 | +0.27(+5.45%) |
| Oct 09, 2017 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | -0.12(-2.37%) |
| Oct 05, 2017 | 5.070 | 5.070 | 5.070 | 10,072 | +0.20(+4.11%) | |
| Oct 03, 2017 | 4.870 | 4.870 | 4.870 | 0 | -0.05(-1.02%) | |
| Oct 02, 2017 | 5.000 | 5.000 | 4.920 | 4.920 | 2,700 | -0.25(-4.93%) |
| Sep 29, 2017 | 5.175 | 5.175 | 5.040 | 5.175 | 2,000 | -0.13(-2.49%) |
| Sep 27, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.28(+5.51%) | |
| Sep 22, 2017 | 5.030 | 5.030 | 5.030 | 0 | +0.23(+4.79%) | |
| Sep 20, 2017 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.03%) | |
| Sep 15, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.15(+3.19%) | |
| Sep 13, 2017 | 4.700 | 4.700 | 4.700 | 0 | +0.08(+1.73%) | |
| Sep 12, 2017 | 4.620 | 4.620 | 4.620 | 4.620 | 13,401 | +0.08(+1.76%) |
| Sep 07, 2017 | 4.540 | 4.540 | 4.540 | 0 | -0.10(-2.16%) | |
| Sep 06, 2017 | 4.640 | 4.640 | 4.640 | 4.640 | 1,700 | +0.01(+0.22%) |
| Sep 05, 2017 | 4.630 | 4.630 | 4.630 | 4.630 | 100 | -0.16(-3.34%) |
| Aug 25, 2017 | 4.790 | 4.790 | 4.790 | 0 | +0.41(+9.36%) | |
| Aug 15, 2017 | 4.380 | 4.380 | 4.380 | 0 | -0.04(-0.90%) | |
| Aug 11, 2017 | 4.420 | 4.420 | 4.420 | 0 | -0.24(-5.15%) | |
| Aug 04, 2017 | 4.660 | 4.660 | 4.660 | 0 | -0.12(-2.41%) | |
| Aug 01, 2017 | 4.775 | 4.775 | 4.775 | 0 | +0.12(+2.69%) | |
| Jul 19, 2017 | 4.650 | 4.650 | 4.650 | 0 | +0.15(+3.33%) | |
| Jul 17, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.12(+2.74%) | |
| Jul 14, 2017 | 4.380 | 4.380 | 4.380 | 4.380 | 4,881 | -0.01(-0.23%) |
| Jul 07, 2017 | 4.390 | 4.390 | 4.390 | 0 | -0.14(-3.09%) | |
| Jul 05, 2017 | 4.530 | 4.530 | 4.530 | 0 | -0.18(-3.77%) | |
| Jul 03, 2017 | 4.690 | 4.708 | 4.690 | 4.708 | 819 | +0.15(+3.28%) |
| Jun 28, 2017 | 4.558 | 4.558 | 4.558 | 15 | +0.10(+2.24%) | |
| Jun 23, 2017 | 4.459 | 4.459 | 4.459 | 0 | +0.02(+0.42%) | |
| Jun 22, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 220 | +0.15(+3.50%) |
| Jun 21, 2017 | 4.314 | 4.314 | 4.290 | 4.290 | 2,615 | -0.21(-4.67%) |
| Jun 20, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 410 | -0.64(-12.45%) |
| Jun 14, 2017 | 5.140 | 5.140 | 5.140 | 0 | +0.31(+6.42%) | |
| Jun 09, 2017 | 4.830 | 4.830 | 4.830 | 0 | -0.55(-10.29%) | |
| Jun 01, 2017 | 5.384 | 5.384 | 5.384 | 0 | -0.09(-1.57%) | |
| May 30, 2017 | 5.470 | 5.470 | 5.470 | 0 | -0.10(-1.80%) | |
| May 26, 2017 | 5.570 | 5.570 | 5.570 | 5.570 | 254 | -0.28(-4.79%) |
| May 23, 2017 | 5.850 | 5.850 | 5.850 | 0 | +0.02(+0.34%) | |
| May 22, 2017 | 5.590 | 5.830 | 5.590 | 5.830 | 588 | +0.34(+6.29%) |
| May 19, 2017 | 5.485 | 5.485 | 5.485 | 5.485 | 230 | +0.25(+4.78%) |
| May 16, 2017 | 5.235 | 5.235 | 5.235 | 0 | +0.16(+3.05%) | |
| May 12, 2017 | 5.080 | 5.080 | 5.080 | 94 | -0.08(-1.55%) | |
| May 10, 2017 | 5.160 | 5.160 | 5.160 | 0 | +0.04(+0.78%) | |
| May 08, 2017 | 5.120 | 5.120 | 5.120 | 0 | +0.05(+1.04%) | |
| May 05, 2017 | 5.067 | 5.067 | 5.067 | 5.067 | 102 | +0.03(+0.55%) |
| May 02, 2017 | 5.040 | 5.040 | 5.040 | 0 | -0.09(-1.75%) | |
| Apr 26, 2017 | 5.130 | 5.130 | 5.130 | 0 | +0.02(+0.39%) | |
| Apr 24, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.09(+1.79%) | |
| Apr 21, 2017 | 5.020 | 5.020 | 5.020 | 5.020 | 300 | -0.12(-2.33%) |
| Apr 13, 2017 | 5.140 | 5.140 | 5.140 | 0 | -0.10(-1.91%) | |
| Mar 21, 2017 | 5.240 | 5.240 | 5.240 | 54 | +0.01(+0.19%) | |
| Mar 10, 2017 | 5.230 | 5.230 | 5.230 | 0 | -0.22(-4.04%) | |
| Mar 08, 2017 | 5.450 | 5.450 | 5.450 | 0 | +0.24(+4.61%) | |
| Mar 06, 2017 | 5.210 | 5.210 | 5.210 | 0 | +0.03(+0.58%) | |
| Mar 03, 2017 | 5.370 | 5.370 | 5.180 | 5.180 | 172,100 | -0.49(-8.64%) |
| Feb 22, 2017 | 5.670 | 5.670 | 5.670 | 0 | -0.48(-7.80%) | |
| Jan 27, 2017 | 6.150 | 6.150 | 6.150 | 0 | +0.25(+4.24%) | |
| Jan 23, 2017 | 5.900 | 5.900 | 5.900 | 0 | -0.10(-1.67%) | |
| Jan 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.25(+4.35%) | |
| Jan 11, 2017 | 5.750 | 5.750 | 5.750 | 0 | -0.11(-1.88%) | |
| Jan 03, 2017 | 5.860 | 5.860 | 5.860 | 0 | +0.51(+9.53%) | |
| Dec 15, 2016 | 5.350 | 5.350 | 5.350 | 0 | -0.06(-1.08%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.