CAPRICORN ENERGY PLC ORD 735/14 - Price History
Monthly price history for CNE.L (CAPRICORN ENERGY PLC ORD 735/14)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £1.70 | £1.70 |
| April 2024 | £1.70 | £1.70 |
| March 2024 | £1.75 | £1.75 |
| February 2024 | £1.16 | £1.16 |
| January 2024 | £1.45 | £1.45 |
| December 2023 | £1.70 | £1.70 |
| November 2023 | £1.48 | £1.48 |
| October 2023 | £1.56 | £1.56 |
| September 2023 | £2.60 | £1.74 |
| August 2023 | £2.57 | £1.72 |
| July 2023 | £2.65 | £1.77 |
| June 2023 | £2.80 | £1.87 |
| May 2023 | £2.93 | £1.96 |
| April 2023 | £6.95 | £2.19 |
| March 2023 | £7.39 | £2.33 |
| February 2023 | £7.90 | £2.49 |
| January 2023 | £7.69 | £2.43 |
| December 2022 | £8.29 | £2.62 |
| November 2022 | £7.90 | £2.49 |
| October 2022 | £7.84 | £2.48 |
| September 2022 | £7.76 | £2.45 |
| August 2022 | £7.35 | £2.32 |
| July 2022 | £6.96 | £2.20 |
| June 2022 | £6.90 | £2.18 |
| May 2022 | £6.29 | £1.98 |
| April 2022 | £6.53 | £2.06 |
| March 2022 | £7 | £2.21 |
| February 2022 | £7.04 | £2.22 |
| January 2022 | £6.51 | £2.05 |
| December 2021 | £5.96 | £1.88 |
| November 2021 | £5.76 | £1.82 |
| October 2021 | £5.79 | £1.83 |
| September 2021 | £5.94 | £1.88 |
| August 2021 | £6.09 | £1.92 |
| July 2021 | £4.04 | £1.28 |
| June 2021 | £4.61 | £1.46 |
| May 2021 | £5.15 | £1.63 |
| April 2021 | £5.38 | £1.70 |
| March 2021 | £5.39 | £1.70 |
| February 2021 | £6.05 | £1.91 |
| January 2021 | £5.71 | £1.80 |
| December 2020 | £7.84 | £2.10 |
| November 2020 | £5.98 | £1.60 |
| October 2020 | £5.20 | £1.39 |
| September 2020 | £5.38 | £1.44 |
| August 2020 | £5.27 | £1.41 |
| July 2020 | £4.47 | £1.20 |
| June 2020 | £4.40 | £1.18 |
| May 2020 | £4.68 | £1.25 |
| April 2020 | £4.19 | £1.12 |
| March 2020 | £2.89 | £0.77 |
| February 2020 | £5.20 | £1.39 |
| January 2020 | £6.34 | £1.70 |
| December 2019 | £7.66 | £2.05 |
| November 2019 | £6.73 | £1.80 |
| October 2019 | £6.65 | £1.78 |
| September 2019 | £7.17 | £1.92 |
| August 2019 | £6.24 | £1.67 |
| July 2019 | £5.92 | £1.58 |
| June 2019 | £6.47 | £1.73 |
| May 2019 | £5.91 | £1.58 |
| April 2019 | £6.40 | £1.71 |
| March 2019 | £6.05 | £1.62 |
| February 2019 | £7.59 | £2.03 |
| January 2019 | £6.99 | £1.87 |
| December 2018 | £5.61 | £1.50 |
| November 2018 | £6.55 | £1.75 |
| October 2018 | £7.38 | £1.98 |
| September 2018 | £8.70 | £2.33 |
| August 2018 | £8.93 | £2.39 |
| July 2018 | £9.13 | £2.44 |
| June 2018 | £9.35 | £2.50 |
| May 2018 | £8.63 | £2.31 |
| April 2018 | £8.47 | £2.27 |
| March 2018 | £7.70 | £2.06 |
| February 2018 | £7 | £1.87 |
| January 2018 | £7.73 | £2.07 |
| December 2017 | £7.99 | £2.14 |
| November 2017 | £7.91 | £2.12 |
| October 2017 | £7.90 | £2.11 |
| September 2017 | £7.16 | £1.92 |
| August 2017 | £6.41 | £1.72 |
| July 2017 | £6.72 | £1.80 |
| June 2017 | £6.44 | £1.72 |
| May 2017 | £7.57 | £2.03 |
| April 2017 | £7.26 | £1.94 |
| March 2017 | £7.64 | £2.04 |
| February 2017 | £8.31 | £2.22 |
| January 2017 | £8.48 | £2.27 |
| December 2016 | £8.82 | £2.36 |
| November 2016 | £7.83 | £2.09 |
| October 2016 | £7.60 | £2.03 |
| September 2016 | £7.03 | £1.88 |
| August 2016 | £6.94 | £1.86 |
| July 2016 | £6.70 | £1.79 |
| June 2016 | £7.76 | £2.08 |
| May 2016 | £7.29 | £1.95 |
| April 2016 | £8.37 | £2.24 |
| March 2016 | £7.48 | £2 |
| February 2016 | £6.13 | £1.64 |
| January 2016 | £5.32 | £1.42 |
| December 2015 | £5.90 | £1.58 |
| November 2015 | £5.36 | £1.44 |
| October 2015 | £5.61 | £1.50 |
| September 2015 | £5.23 | £1.40 |
| August 2015 | £5.67 | £1.52 |
| July 2015 | £6.03 | £1.61 |
| June 2015 | £6.35 | £1.70 |
| May 2015 | £6.34 | £1.70 |
| April 2015 | £6.67 | £1.78 |
| March 2015 | £5.87 | £1.57 |
| February 2015 | £7.61 | £2.04 |
| January 2015 | £7.18 | £1.92 |
| December 2014 | £6.67 | £1.78 |
| November 2014 | £6.07 | £1.62 |
| October 2014 | £5.42 | £1.45 |
| September 2014 | £6.60 | £1.76 |
| August 2014 | £6.71 | £1.80 |
| July 2014 | £6.59 | £1.76 |
| June 2014 | £7.48 | £2 |
| May 2014 | £7.38 | £1.97 |
| April 2014 | £6.89 | £1.84 |
| March 2014 | £6.24 | £1.67 |
| February 2014 | £7.43 | £1.99 |
| January 2014 | £8.06 | £2.16 |
| December 2013 | £10.09 | £2.70 |
| November 2013 | £10.27 | £2.75 |
| October 2013 | £10.57 | £2.83 |
| September 2013 | £9.81 | £2.62 |
| August 2013 | £10.19 | £2.72 |
| July 2013 | £10.06 | £2.69 |
| June 2013 | £9.46 | £2.53 |
| May 2013 | £10.21 | £2.73 |
| April 2013 | £10.69 | £2.86 |
| March 2013 | £10.23 | £2.74 |
| February 2013 | £10.14 | £2.71 |
| January 2013 | £10.74 | £2.87 |
| December 2012 | £9.84 | £2.63 |
| November 2012 | £10.05 | £2.69 |
| October 2012 | £10.50 | £2.81 |
| September 2012 | £10.31 | £2.76 |
| August 2012 | £10.65 | £2.85 |
| July 2012 | £10.74 | £2.87 |
| June 2012 | £9.87 | £2.64 |
| May 2012 | £10.67 | £2.85 |
| April 2012 | £12.84 | £3.44 |
| March 2012 | £12.22 | £3.27 |
| February 2012 | £12.99 | £3.48 |
| January 2012 | £25.17 | £2.82 |
| December 2011 | £23.70 | £2.65 |
| November 2011 | £23.92 | £2.68 |
| October 2011 | £26.56 | £2.97 |
| September 2011 | £24.85 | £2.78 |
| August 2011 | £29.91 | £3.35 |
| July 2011 | £33.03 | £3.70 |
| June 2011 | £36.99 | £4.14 |
| May 2011 | £39.26 | £4.40 |
| April 2011 | £40.36 | £4.52 |
| March 2011 | £41.74 | £4.67 |
| February 2011 | £38.26 | £4.28 |
| January 2011 | £37.01 | £4.14 |
| December 2010 | £37.52 | £4.20 |
| November 2010 | £34.53 | £3.87 |
| October 2010 | £34.45 | £3.86 |
| September 2010 | £40.52 | £4.54 |
| August 2010 | £41.75 | £4.67 |
| July 2010 | £41.84 | £4.68 |
| June 2010 | £37.06 | £4.15 |
| May 2010 | £36.38 | £4.07 |
| April 2010 | £35.85 | £4.01 |
| March 2010 | £37.32 | £4.18 |
| February 2010 | £29.78 | £3.33 |
| January 2010 | £29.52 | £3.30 |
| December 2009 | £29.71 | £3.33 |
| November 2009 | £27.54 | £30.83 |
| October 2009 | £23.60 | £26.42 |
| September 2009 | £24.90 | £27.87 |
| August 2009 | £22.40 | £25.07 |
| July 2009 | £21.40 | £23.96 |
| June 2009 | £20.91 | £23.41 |
| May 2009 | £22.24 | £24.90 |
| April 2009 | £19.14 | £21.43 |
| March 2009 | £19.43 | £21.75 |
| February 2009 | £17.21 | £19.27 |
| January 2009 | £16.26 | £18.20 |
| December 2008 | £18.17 | £20.34 |
| November 2008 | £15.10 | £16.90 |
| October 2008 | £14.29 | £16 |
| September 2008 | £18.51 | £20.72 |
| August 2008 | £26.53 | £29.70 |
| July 2008 | £24.50 | £27.43 |
| June 2008 | £28.82 | £32.26 |
| May 2008 | £30.07 | £33.66 |
| April 2008 | £28 | £31.34 |
| March 2008 | £25.32 | £28.34 |
| February 2008 | £24.25 | £27.14 |
| January 2008 | £22.51 | £25.20 |
| December 2007 | £27.25 | £30.50 |
| November 2007 | £20.84 | £23.33 |
| October 2007 | £20.86 | £23.35 |
| September 2007 | £18.25 | £20.43 |
| August 2007 | £15.88 | £17.77 |
| July 2007 | £15.65 | £17.52 |
| June 2007 | £15.76 | £17.64 |
| May 2007 | £15.77 | £17.65 |
| April 2007 | £14.85 | £16.62 |
| March 2007 | £13.97 | £15.64 |
| February 2007 | £17.34 | £15.77 |
| January 2007 | £18.52 | £16.85 |
| December 2006 | £19.78 | £17.99 |
| November 2006 | £21.90 | £19.92 |
| October 2006 | £19.29 | £17.54 |
| September 2006 | £20.55 | £18.69 |
| August 2006 | £23.43 | £21.31 |
| July 2006 | £23.30 | £21.19 |
| June 2006 | £24.43 | £22.22 |
| May 2006 | £24 | £21.83 |
| April 2006 | £25.52 | £23.21 |
| March 2006 | £23.65 | £21.51 |
| February 2006 | £21.19 | £19.27 |
| January 2006 | £21.31 | £19.38 |
| December 2005 | £21.17 | £19.26 |
| November 2005 | £20.15 | £18.33 |
| October 2005 | £19.01 | £17.29 |
| September 2005 | £21.56 | £19.61 |
| August 2005 | £19.39 | £17.63 |
| July 2005 | £16.49 | £15 |
| June 2005 | £14.77 | £13.43 |
| May 2005 | £13.39 | £12.18 |
| April 2005 | £12.84 | £11.68 |
| March 2005 | £12.82 | £11.66 |
| February 2005 | £13.85 | £12.60 |
| January 2005 | £12.23 | £11.12 |
| December 2004 | £11.97 | £10.89 |
| November 2004 | £16.48 | £14.98 |
| October 2004 | £16.16 | £14.70 |
| September 2004 | £16.17 | £14.71 |
| August 2004 | £16.47 | £14.98 |
| July 2004 | £15.39 | £13.99 |
| June 2004 | £15.50 | £14.10 |
| May 2004 | £11.60 | £10.55 |
| April 2004 | £11.73 | £10.67 |
| March 2004 | £9.69 | £8.81 |
| February 2004 | £7.44 | £6.76 |
| January 2004 | £6.63 | £6.03 |
| December 2003 | £4.41 | £4.01 |
| November 2003 | £4.36 | £3.97 |
| October 2003 | £4.28 | £3.89 |
| September 2003 | £3.99 | £3.62 |
| August 2003 | £3.63 | £3.30 |
| July 2003 | £3.45 | £3.14 |
| June 2003 | £3.41 | £3.10 |
| May 2003 | £3.28 | £2.98 |
| April 2003 | £3.42 | £3.11 |
| March 2003 | £3.33 | £3.02 |
| February 2003 | £3.54 | £3.22 |
| January 2003 | £3.13 | £2.85 |
| December 2002 | £3.39 | £3.08 |
| November 2002 | £3.32 | £3.02 |
| October 2002 | £2.91 | £2.65 |
| September 2002 | £3.25 | £2.96 |
| August 2002 | £3.27 | £2.97 |
| July 2002 | £3.43 | £3.12 |
| June 2002 | £3.53 | £3.22 |
| May 2002 | £3.60 | £3.27 |
| April 2002 | £3.49 | £3.17 |
| March 2002 | £3.11 | £2.82 |
| February 2002 | £2.81 | £2.56 |
| January 2002 | £2.94 | £2.67 |
| December 2001 | £2.70 | £2.46 |
| November 2001 | £2.90 | £2.64 |
| October 2001 | £3.24 | £2.94 |
| September 2001 | £2.66 | £2.42 |
| August 2001 | £3.93 | £3.57 |
| July 2001 | £3.86 | £3.51 |
| June 2001 | £3.77 | £3.43 |
| May 2001 | £3.74 | £3.40 |
| April 2001 | £3.02 | £2.75 |
| March 2001 | £2.94 | £2.68 |
| February 2001 | £2.75 | £2.50 |
| January 2001 | £2.67 | £2.43 |
| December 2000 | £2.25 | £2.05 |
| November 2000 | £2.13 | £1.94 |
| October 2000 | £2.16 | £1.97 |
| September 2000 | £2.09 | £1.90 |
| August 2000 | £2.51 | £2.28 |
| July 2000 | £1.78 | £1.62 |
| June 2000 | £1.84 | £1.67 |
| May 2000 | £1.77 | £1.61 |
| April 2000 | £1.32 | £1.20 |
| March 2000 | £1.42 | £1.29 |
| February 2000 | £1.18 | £1.07 |
| January 2000 | £1.25 | £1.14 |
| December 1999 | £1.49 | £1.36 |
| November 1999 | £1.44 | £1.31 |
| October 1999 | £1.33 | £1.21 |
| September 1999 | £1.50 | £1.36 |
| August 1999 | £1.65 | £1.50 |
| July 1999 | £1.65 | £1.50 |
| June 1999 | £1.42 | £1.29 |
| May 1999 | £1.39 | £1.26 |
| April 1999 | £1.42 | £1.29 |
| March 1999 | £1.24 | £1.12 |
| February 1999 | £0.98 | £0.90 |
| January 1999 | £0.77 | £0.70 |
| December 1998 | £1 | £0.91 |
| November 1998 | £1.23 | £1.12 |
| October 1998 | £1.51 | £1.37 |
| September 1998 | £1.45 | £1.32 |
| August 1998 | £1.24 | £1.13 |
| July 1998 | £2.81 | £2.56 |
| June 1998 | £2.88 | £2.62 |
| May 1998 | £3.47 | £3.16 |
| April 1998 | £3.43 | £3.12 |
| March 1998 | £4.56 | £4.14 |
| February 1998 | £4.55 | £4.14 |
| January 1998 | £4.89 | £4.45 |
| December 1997 | £5.43 | £4.94 |
| November 1997 | £5.17 | £4.70 |
| October 1997 | £4.89 | £4.45 |
| September 1997 | £5.50 | £5 |
| August 1997 | £5.90 | £5.37 |
| July 1997 | £5.84 | £5.32 |
| June 1997 | £5.33 | £4.85 |
| May 1997 | £5.76 | £5.24 |
| April 1997 | £6.12 | £5.56 |
| March 1997 | £6.54 | £5.95 |
| February 1997 | £5.99 | £5.45 |
| January 1997 | £5.73 | £5.22 |
| December 1996 | £4.61 | £4.19 |
| November 1996 | £3.88 | £3.53 |
| October 1996 | £4 | £3.64 |
| September 1996 | £3.60 | £3.74 |
| August 1996 | £3.41 | £3.53 |
| July 1996 | £3.24 | £3.36 |
| June 1996 | £2.85 | £3.02 |
| May 1996 | £2.36 | £2.50 |
| April 1996 | £2.15 | £2.27 |
| March 1996 | £2.27 | £2.40 |
| February 1996 | £1.96 | £2.08 |
| January 1996 | £1.61 | £1.70 |
| December 1995 | £1.09 | £1.15 |
| November 1995 | £0.97 | £1.03 |
| October 1995 | £1.05 | £1.11 |
| September 1995 | £0.95 | £1 |
| August 1995 | £0.97 | £1.03 |
| July 1995 | £0.82 | £0.87 |
| June 1995 | £0.82 | £0.88 |
| May 1995 | £0.87 | £0.94 |
| April 1995 | £0.72 | £0.77 |
| March 1995 | £0.70 | £0.76 |
| February 1995 | £0.79 | £0.85 |
| January 1995 | £0.70 | £0.75 |
| December 1994 | £0.77 | £0.83 |
| November 1994 | £0.78 | £0.84 |
| October 1994 | £0.76 | £0.82 |
| September 1994 | £0.68 | £0.74 |
| August 1994 | £0.72 | £0.78 |
| July 1994 | £0.76 | £0.82 |
| June 1994 | £0.73 | £0.79 |
| May 1994 | £0.72 | £0.77 |
| April 1994 | £0.63 | £0.68 |
| March 1994 | £0.56 | £0.60 |
| February 1994 | £0.57 | £0.61 |
| January 1994 | £0.55 | £0.59 |
| December 1993 | £0.49 | £0.53 |
| November 1993 | £0.56 | £0.60 |
| October 1993 | £0.54 | £0.58 |
| September 1993 | £0.57 | £0.61 |
| August 1993 | £0.57 | £0.61 |
| July 1993 | £0.53 | £0.57 |
| June 1993 | £0.56 | £0.60 |
| May 1993 | £0.56 | £0.60 |
| April 1993 | £0.55 | £0.59 |
| March 1993 | £0.44 | £0.47 |
| February 1993 | £0.41 | £0.44 |
| January 1993 | £0.35 | £0.38 |
| December 1992 | £0.28 | £0.30 |
| November 1992 | £0.27 | £0.29 |
| October 1992 | £0.31 | £0.33 |
| September 1992 | £0.33 | £0.35 |
| August 1992 | £0.23 | £0.25 |
| July 1992 | £0.23 | £0.25 |
| June 1992 | £0.32 | £0.34 |
| May 1992 | £0.36 | £0.39 |
| April 1992 | £0.27 | £0.29 |
| March 1992 | £0.30 | £0.32 |
| February 1992 | £0.49 | £0.53 |
| January 1992 | £0.59 | £0.64 |
| December 1991 | £0.69 | £0.74 |
| November 1991 | £0.88 | £0.95 |
| October 1991 | £0.93 | £1 |
| September 1991 | £0.96 | £1.03 |
| August 1991 | £1.02 | £1.10 |
| July 1991 | £1.04 | £1.12 |
| June 1991 | £1.11 | £1.20 |
| May 1991 | £1.48 | £1.59 |
| April 1991 | £1.60 | £1.72 |
| March 1991 | £1.84 | £1.98 |
| February 1991 | £1.85 | £1.99 |
| January 1991 | £1.89 | £2.03 |
| December 1990 | £2.48 | £2.67 |
| November 1990 | £2.81 | £3.03 |
| October 1990 | £2.93 | £3.15 |
| September 1990 | £2.93 | £3.15 |
| August 1990 | £2.94 | £3.17 |
| July 1990 | £3 | £3.23 |
| June 1990 | £2.94 | £3.17 |
| May 1990 | £2.85 | £3.07 |
| April 1990 | £2.65 | £2.85 |
| March 1990 | £2.97 | £3.20 |
| February 1990 | £3.02 | £3.25 |
| January 1990 | £3.08 | £3.32 |
| December 1989 | £3.06 | £3.30 |
| November 1989 | £2.85 | £3.07 |
| October 1989 | £2.69 | £2.90 |
| September 1989 | £3.02 | £3.25 |
| August 1989 | £2.83 | £3.05 |
| July 1989 | £2.69 | £2.90 |
| June 1989 | £2.60 | £2.80 |
| May 1989 | £2.04 | £2.20 |
| April 1989 | £2.11 | £2.27 |
| March 1989 | £1.95 | £2.10 |
| February 1989 | £2.16 | £2.33 |
| January 1989 | £1.98 | £2.13 |
| December 1988 | £1.90 | £2.05 |
| November 1988 | £2 | £2.15 |
| October 1988 | £1.93 | £2.08 |
| September 1988 | £1.98 | £2.13 |
| August 1988 | £2.29 | £2.47 |
| July 1988 | £2.29 | £2.47 |
| June 1988 | £2.23 | £2.40 |
| May 1988 | £1.95 | £2.10 |
| April 1988 | £1.95 | £2.10 |
| March 1988 | £1.97 | £2.12 |
| February 1988 | £1.90 | £2.05 |
| January 1988 | £1.81 | £1.95 |
| December 1987 | £1.81 | £1.95 |
| November 1987 | £1.95 | £2.10 |
| October 1987 | £2.14 | £2.30 |
| September 1987 | £2.51 | £2.70 |
| August 1987 | £2.51 | £2.70 |
| July 1987 | £2.51 | £2.70 |
| June 1987 | £2.14 | £2.30 |
| May 1987 | £2.09 | £2.25 |
| April 1987 | £1.81 | £1.95 |
| March 1987 | £1.62 | £1.75 |
| February 1987 | £1.44 | £1.55 |
| January 1987 | £1.39 | £1.50 |
| December 1986 | £1.30 | £1.40 |
| November 1986 | £1.35 | £1.45 |
| October 1986 | £1.16 | £1.25 |
| September 1986 | £0.84 | £0.90 |
| August 1986 | £0.93 | £1 |
| July 1986 | £0.84 | £0.90 |
| June 1986 | £0.93 | £1 |
| May 1986 | £1.21 | £1.30 |
| April 1986 | £1.30 | £1.40 |
| March 1986 | £1.49 | £1.60 |
| February 1986 | £2.51 | £2.70 |
| January 1986 | £2.79 | £3 |
CNE.L
Price: £1.70
52 week price:
5-year range yield:
Forward Dividend Yield: 50.95%
Payout Ratio: -7818.18%
Payout Ratio Range:
Dividend Per Share: 86.00 GBp
Earnings Per Share: -1.10 GBp
P/E Ratio: -1.10
Exchange: LSE
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.1 million
Market Capitalization: 156.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 1