Capricorn Energy PLC (CNE)

CNE
🏛️ Vereinigtes Königreich →
209.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 168.10 171.08 167.50 168.69 0.1M
2023-12-28 172.87 176.05 166.10 168.69 0.1M
2023-12-27 160.34 173.13 152.18 167.10 0.2M
2023-12-22 164.52 169.09 157.35 160.34 0.1M
2023-12-21 157.35 165.71 154.37 159.94 0.2M
2023-12-20 149.20 163.72 149.20 153.57 0.2M
2023-12-19 148.60 149.20 144.07 148.40 0.1M
2023-12-18 139.25 146.21 137.90 144.03 0.2M
2023-12-15 145.02 149.20 136.67 136.67 0.3M
2023-12-14 136.67 147.41 136.67 145.42 0.1M
2023-12-13 136.67 138.60 136.65 137.06 0.0M
2023-12-12 140.25 140.25 136.67 138.26 0.1M
2023-12-11 135.27 143.83 135.27 137.26 0.4M
2023-12-08 137.06 139.25 135.27 139.05 0.5M
2023-12-07 136.47 142.83 136.47 139.25 0.1M
2023-12-06 132.89 140.82 132.89 137.66 0.1M
2023-12-05 136.86 142.04 132.89 137.06 0.1M
2023-12-04 138.06 143.43 137.26 140.25 0.1M
2023-12-01 144.22 146.61 137.26 139.85 0.1M
2023-11-30 148.40 150.99 147.61 147.61 0.0M
2023-11-29 151.98 151.98 146.81 149.00 0.1M
2023-11-28 147.81 151.79 147.81 149.79 0.1M
2023-11-27 150.39 152.98 148.00 148.20 0.0M
2023-11-24 148.00 153.18 148.00 150.99 0.0M
2023-11-23 150.79 154.77 148.60 149.20 0.2M
2023-11-22 150.99 155.18 147.21 154.57 0.0M
2023-11-21 153.18 154.77 146.41 148.60 0.1M
2023-11-20 154.17 158.75 151.19 152.38 0.1M
2023-11-17 155.94 162.13 155.17 155.66 0.0M
2023-11-16 162.13 164.12 157.16 158.65 0.0M
2023-11-15 168.10 169.09 162.63 163.12 0.3M
2023-11-14 167.10 167.10 160.77 164.62 0.1M
2023-11-13 165.31 170.51 159.64 168.10 0.2M
2023-11-10 156.92 161.63 154.67 159.64 0.1M
2023-11-09 162.08 166.11 160.42 162.63 0.0M
2023-11-08 162.13 165.61 161.13 165.61 0.1M
2023-11-07 171.23 174.06 164.12 166.11 0.1M
2023-11-06 167.60 176.05 166.94 171.08 0.1M
2023-11-03 167.97 173.07 167.88 172.57 0.1M
2023-11-02 161.34 171.08 160.64 169.09 0.1M
2023-11-01 157.65 162.13 155.17 161.63 0.2M
2023-10-31 157.65 163.62 154.05 155.17 0.2M
2023-10-30 162.28 164.12 158.26 160.64 0.1M
2023-10-27 155.66 167.10 154.17 164.12 0.2M
2023-10-26 155.49 159.64 155.17 158.65 0.1M
2023-10-25 161.48 162.63 155.05 158.15 0.1M
2023-10-24 155.66 164.12 154.17 162.13 0.3M
2023-10-23 158.15 158.15 152.18 155.66 0.1M
2023-10-20 154.67 158.65 153.67 155.17 0.3M
2023-10-19 167.70 167.70 156.26 157.65 0.0M
2023-10-18 167.10 167.10 162.13 164.12 0.1M
2023-10-17 163.62 171.08 162.13 162.13 0.2M
2023-10-16 167.10 168.59 161.63 163.62 0.2M
2023-10-13 171.08 175.56 164.62 165.11 0.2M
2023-10-12 183.02 183.02 169.09 171.08 0.2M
2023-10-11 182.02 187.99 178.04 180.03 0.2M
2023-10-10 180.87 184.01 176.43 182.62 0.3M
2023-10-09 181.03 187.19 175.68 177.05 0.3M
2023-10-06 175.66 185.66 172.87 180.99 0.3M
2023-10-05 182.67 187.19 178.57 184.11 0.2M
2023-10-04 178.98 186.37 176.93 178.36 0.1M
2023-10-03 183.70 183.91 178.00 183.91 0.3M
2023-10-02 177.95 186.98 177.13 183.49 0.3M
2023-09-29 181.65 183.70 176.87 178.36 0.2M
2023-09-28 179.59 186.98 179.59 181.65 0.2M
2023-09-27 184.52 186.98 180.62 183.70 0.1M
2023-09-26 179.18 181.65 177.54 181.03 0.1M
2023-09-25 181.65 185.10 177.13 179.18 0.1M
2023-09-22 174.46 184.73 172.41 181.24 0.2M
2023-09-21 176.52 179.39 173.44 176.31 0.1M
2023-09-20 177.54 179.59 173.85 176.52 0.1M
2023-09-19 178.98 178.98 173.85 176.93 0.2M
2023-09-18 179.59 187.39 172.21 174.46 0.2M
2023-09-15 172.41 181.03 169.74 178.77 0.3M
2023-09-14 158.04 171.59 153.73 170.36 0.3M
2023-09-13 161.53 163.59 157.63 159.07 0.2M
2023-09-12 172.21 172.21 161.12 161.53 0.1M
2023-09-11 170.36 173.23 164.00 167.28 0.2M
2023-09-08 176.93 176.93 167.69 168.92 0.1M
2023-09-07 178.77 178.77 172.21 173.23 0.1M
2023-09-06 173.44 176.93 172.82 173.44 0.1M
2023-09-05 172.53 176.93 172.41 173.85 0.1M
2023-09-04 176.93 182.47 174.79 175.49 0.1M
2023-09-01 181.65 184.11 173.23 175.49 0.3M
2023-08-31 179.59 187.80 175.70 176.52 5.2M
2023-08-30 170.77 178.16 168.31 175.70 0.2M
2023-08-29 167.36 170.77 166.25 169.54 0.1M
2023-08-25 177.95 177.95 166.05 166.25 0.2M
2023-08-24 175.90 177.54 173.23 173.64 0.1M
2023-08-23 180.42 182.47 175.67 177.34 0.1M
2023-08-22 175.70 186.03 175.70 182.88 0.1M
2023-08-21 172.82 181.85 172.82 179.39 0.1M
2023-08-18 180.01 180.01 169.18 175.90 0.4M
2023-08-17 191.91 191.91 175.49 177.54 0.2M
2023-08-16 184.93 188.63 182.06 187.60 0.1M
2023-08-15 189.86 191.70 185.96 186.37 0.1M
2023-08-14 189.86 196.01 187.80 189.24 0.1M
2023-08-11 193.35 194.37 182.06 193.35 0.2M
2023-08-10 190.88 198.68 190.88 197.04 0.2M
2023-08-09 184.73 192.46 184.73 191.91 0.1M
2023-08-08 187.60 187.60 183.49 185.14 0.2M
2023-08-07 185.52 189.45 184.52 188.22 0.2M
2023-08-04 182.67 187.95 181.86 187.60 0.1M
2023-08-03 179.77 182.47 174.87 182.26 0.3M
2023-08-02 180.21 183.91 178.36 180.21 0.1M
2023-08-01 186.16 186.16 179.59 182.88 0.3M
2023-07-31 186.98 186.98 178.98 181.85 0.2M
2023-07-28 184.73 187.19 181.44 183.29 0.2M
2023-07-27 188.01 195.19 188.01 189.04 0.3M
2023-07-26 186.57 194.37 185.14 192.94 0.2M
2023-07-25 180.01 191.70 180.01 189.86 0.2M
2023-07-24 176.93 186.98 176.93 184.32 0.1M
2023-07-21 180.42 182.26 174.96 180.01 0.8M
2023-07-20 183.70 185.55 176.31 176.31 0.3M
2023-07-19 182.67 188.42 181.81 184.73 0.1M
2023-07-18 198.55 198.55 168.92 181.65 1.1M
2023-07-17 200.12 200.12 192.32 197.25 0.3M
2023-07-14 201.15 201.15 197.45 198.07 0.2M
2023-07-13 197.04 201.35 197.04 201.35 0.1M
2023-07-12 202.17 203.80 196.63 197.45 0.1M
2023-07-11 200.12 202.79 197.25 201.76 0.5M
2023-07-10 194.17 200.94 189.04 200.12 0.1M
2023-07-07 190.88 191.91 189.04 190.88 2.2M
2023-07-06 197.66 197.66 189.12 191.91 0.1M
2023-07-05 195.19 195.40 192.12 192.94 0.6M
2023-07-04 191.91 197.45 191.91 195.19 0.5M
2023-07-03 191.91 194.78 188.42 192.73 0.1M
2023-06-30 189.86 192.73 186.29 191.70 0.3M
2023-06-29 187.80 190.88 187.19 190.06 0.2M
2023-06-28 187.80 189.04 185.14 188.63 0.1M
2023-06-27 187.26 189.86 185.34 187.80 0.2M
2023-06-26 185.78 191.09 185.75 187.60 0.2M
2023-06-23 183.08 191.09 183.08 187.60 0.2M
2023-06-22 185.34 188.42 184.32 186.57 0.3M
2023-06-21 183.70 189.45 183.70 188.83 0.2M
2023-06-20 184.52 190.27 184.52 189.04 0.2M
2023-06-19 190.88 190.88 186.37 188.83 0.2M
2023-06-16 194.37 194.58 186.16 186.16 2.7M
2023-06-15 198.68 198.68 192.73 192.94 0.3M
2023-06-14 204.43 204.43 196.43 197.04 0.3M
2023-06-13 199.09 200.94 192.73 200.94 0.6M
2023-06-12 197.66 200.42 196.17 198.48 0.2M
2023-06-09 202.17 203.40 199.09 199.71 0.2M
2023-06-08 203.81 204.64 199.50 202.38 0.2M
2023-06-07 204.22 204.43 200.33 202.58 0.3M
2023-06-06 200.12 204.02 198.89 204.02 0.2M
2023-06-05 204.64 205.05 200.74 203.61 0.2M
2023-06-02 200.12 204.02 200.12 203.40 0.2M
2023-06-01 201.15 201.15 197.25 199.50 0.3M
2023-05-31 203.20 203.20 199.40 200.74 1.2M
2023-05-30 196.63 203.20 196.63 203.20 0.6M
2023-05-26 198.07 202.99 198.07 202.58 0.3M
2023-05-25 199.30 202.17 199.09 202.17 0.6M
2023-05-24 196.22 200.53 196.22 199.30 0.3M
2023-05-23 191.91 201.15 191.91 200.94 0.3M
2023-05-22 196.01 200.61 195.60 197.45 0.3M
2023-05-19 204.02 204.43 198.48 200.12 0.2M
2023-05-18 198.29 206.11 198.29 202.01 0.3M
2023-05-17 204.98 213.19 195.11 203.06 0.4M
2023-05-16 221.26 221.26 206.43 210.48 0.2M
2023-05-15 220.86 224.76 215.94 222.92 0.4M
2023-05-12 220.04 221.68 214.92 216.76 0.4M
2023-05-11 225.58 225.58 217.58 220.45 0.5M
2023-05-10 227.21 228.66 217.99 220.86 1.3M
2023-05-09 229.68 233.46 223.74 223.94 0.4M
2023-05-05 226.61 230.91 226.40 230.09 0.2M
2023-05-04 222.50 228.45 222.38 227.02 0.2M
2023-05-03 226.40 227.43 222.92 224.97 0.2M
2023-05-02 222.50 228.45 222.50 225.58 0.3M
2023-04-28 225.38 230.10 218.81 224.97 0.3M
2023-04-27 245.06 246.38 221.27 223.12 2.0M
2023-04-26 247.11 251.01 247.11 248.75 0.2M
2023-04-25 245.47 248.96 245.47 248.34 0.1M
2023-04-24 245.06 252.86 245.06 248.34 0.2M
2023-04-21 247.45 251.83 247.11 251.22 0.2M
2023-04-20 251.22 254.29 247.11 251.63 0.2M
2023-04-19 244.45 251.63 244.45 251.22 0.1M
2023-04-18 254.09 254.09 246.70 251.22 0.1M
2023-04-17 248.34 253.68 247.73 248.75 0.1M
2023-04-14 249.98 251.83 247.52 251.83 0.1M
2023-04-13 244.45 252.24 244.45 250.19 0.2M
2023-04-12 249.16 250.39 245.06 250.39 0.2M
2023-04-11 244.65 251.22 244.04 250.81 0.1M
2023-04-06 245.88 245.88 241.37 243.83 0.2M
2023-04-05 243.83 245.68 240.55 243.01 0.1M
2023-04-04 245.06 247.93 239.53 241.78 0.1M
2023-04-03 240.96 245.27 234.81 244.65 0.2M
2023-03-31 238.09 240.55 235.77 239.32 0.1M
2023-03-30 237.48 238.91 236.46 238.71 0.1M
2023-03-29 237.07 238.50 235.84 237.27 0.1M
2023-03-28 239.53 239.73 237.48 237.68 0.1M
2023-03-27 236.86 238.30 233.78 236.86 0.3M
2023-03-24 235.22 238.91 229.68 236.04 0.3M
2023-03-23 239.12 242.40 239.12 239.12 0.1M
2023-03-22 235.63 242.19 234.19 241.99 0.8M
2023-03-21 229.27 239.94 229.27 234.40 0.1M
2023-03-20 234.81 237.68 232.96 235.63 0.2M
2023-03-17 243.42 248.96 238.71 239.12 0.4M
2023-03-16 250.60 250.60 240.35 242.60 0.2M
2023-03-15 252.45 252.95 246.29 246.29 0.2M
2023-03-14 249.16 255.73 245.88 254.09 0.2M
2023-03-13 252.45 253.68 249.37 249.78 0.3M
2023-03-10 250.39 256.34 250.39 252.86 0.3M
2023-03-09 256.14 257.16 254.50 255.93 0.1M
2023-03-08 255.73 257.98 254.91 256.34 0.2M
2023-03-07 258.39 258.60 257.16 258.39 0.3M
2023-03-06 259.21 259.42 257.57 258.39 0.1M
2023-03-03 257.78 259.21 255.32 258.60 0.1M
2023-03-02 256.14 257.98 254.29 257.37 0.7M
2023-03-01 256.55 257.57 255.11 256.55 0.2M
2023-02-28 256.14 256.98 255.32 255.73 0.3M
2023-02-27 256.14 257.37 249.37 255.93 0.2M
2023-02-24 259.21 262.01 258.31 259.83 0.1M
2023-02-23 253.88 261.67 253.47 260.44 0.3M
2023-02-22 256.34 256.34 250.81 253.27 0.1M
2023-02-21 256.34 256.34 253.27 254.70 0.7M
2023-02-20 251.22 254.50 251.22 254.29 0.8M
2023-02-17 257.37 257.37 251.01 255.73 0.1M
2023-02-16 253.47 255.93 250.19 254.50 0.1M
2023-02-15 254.50 257.78 252.03 252.86 0.1M
2023-02-14 251.63 255.32 251.22 255.32 0.1M
2023-02-13 253.06 257.57 251.22 251.42 0.1M
2023-02-10 250.19 255.32 249.16 252.86 0.2M
2023-02-09 246.09 251.22 246.09 250.19 0.3M
2023-02-08 250.19 251.01 246.09 249.57 0.1M
2023-02-07 245.40 248.14 244.65 245.47 0.4M
2023-02-06 246.09 249.98 244.04 245.68 0.2M
2023-02-03 246.09 253.27 246.09 248.34 0.3M
2023-02-02 247.11 251.22 245.68 245.68 0.2M
2023-02-01 251.42 251.42 244.65 246.91 0.2M
2023-01-31 251.22 251.22 244.17 248.96 0.3M
2023-01-30 248.96 250.19 246.91 247.32 0.5M
2023-01-27 250.19 250.84 247.73 250.39 0.1M
2023-01-26 246.09 250.60 246.09 249.37 0.1M
2023-01-25 256.14 256.14 246.29 248.14 0.2M
2023-01-24 250.60 251.83 249.55 251.01 0.1M
2023-01-23 251.83 253.47 248.96 250.60 0.1M
2023-01-20 246.50 254.09 246.50 251.01 0.2M
2023-01-19 254.29 254.29 246.70 247.32 0.6M
2023-01-18 249.78 253.47 248.14 252.24 0.2M
2023-01-17 247.11 251.42 245.88 249.57 0.7M
2023-01-16 248.14 251.01 246.09 248.14 0.2M
2023-01-13 252.65 254.29 247.73 248.96 0.2M
2023-01-12 247.73 253.88 246.50 251.01 0.2M
2023-01-11 254.70 254.70 246.29 249.78 0.4M
2023-01-10 246.50 251.22 246.09 248.75 0.3M
2023-01-09 248.14 248.96 244.65 246.29 0.5M
2023-01-06 251.22 253.06 244.86 247.11 0.8M
2023-01-05 251.22 254.09 250.19 251.22 0.5M
2023-01-04 253.47 259.83 251.22 251.22 0.4M
2023-01-03 267.62 269.47 257.98 258.60 0.8M