UK markets open in 3 hours 7 minutes
NIKKEI 225
38,587.54 +231.48 (+0.60%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.59 +0.57 (+0.73%) GOLD FUTURES
2,365.40 +5.50 (+0.23%) DOW
39,558.11 +126.60 (+0.32%) Bitcoin GBP
49,146.06 -370.14 (-0.75%)
Capricorn Energy PLC (CNEL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 181.00 | 181.00 | 179.40 | 180.20 | 180.20 | 80,650 |
| 13 May 2024 | 180.00 | 181.20 | 178.00 | 179.20 | 179.20 | 24,308 |
| 10 May 2024 | 170.40 | 176.40 | 170.40 | 176.00 | 176.00 | 126,722 |
| 09 May 2024 | 171.60 | 171.60 | 167.80 | 170.40 | 170.40 | 11,559 |
| 08 May 2024 | 170.90 | 171.20 | 168.00 | 169.40 | 169.40 | 74,506 |
| 07 May 2024 | 170.20 | 170.80 | 169.40 | 170.80 | 170.80 | 53,228 |
| 03 May 2024 | 164.00 | 170.20 | 164.00 | 169.60 | 169.60 | 23,113 |
| 02 May 2024 | 167.00 | 167.20 | 162.80 | 162.80 | 162.80 | 29,795 |
| 01 May 2024 | 170.80 | 171.00 | 168.20 | 168.20 | 168.20 | 4,687 |
| 30 Apr 2024 | 170.40 | 172.10 | 167.80 | 172.10 | 172.10 | 86,046 |
| 29 Apr 2024 | 170.10 | 170.40 | 167.40 | 169.80 | 169.80 | 22,108 |
| 26 Apr 2024 | 171.80 | 174.20 | 169.80 | 170.00 | 170.00 | 27,984 |
| 25 Apr 2024 | 171.00 | 171.70 | 168.60 | 169.40 | 169.40 | 26,223 |
| 24 Apr 2024 | 168.60 | 171.60 | 167.60 | 169.20 | 169.20 | 37,109 |
| 23 Apr 2024 | 166.80 | 171.60 | 166.80 | 170.40 | 170.40 | 23,972 |
| 22 Apr 2024 | 166.80 | 170.80 | 166.80 | 168.00 | 168.00 | 31,345 |
| 19 Apr 2024 | 164.40 | 165.20 | 158.40 | 165.00 | 165.00 | 72,955 |
| 18 Apr 2024 | 161.80 | 165.40 | 160.80 | 162.40 | 162.40 | 62,052 |
| 17 Apr 2024 | 160.60 | 166.40 | 160.60 | 165.00 | 165.00 | 34,565 |
| 16 Apr 2024 | 165.00 | 166.20 | 161.60 | 161.60 | 161.60 | 69,527 |
| 15 Apr 2024 | 169.40 | 172.00 | 164.80 | 165.20 | 165.20 | 77,326 |
| 12 Apr 2024 | 170.40 | 174.20 | 170.40 | 172.60 | 172.60 | 34,639 |
| 11 Apr 2024 | 170.60 | 173.10 | 169.80 | 170.60 | 170.60 | 85,785 |
| 10 Apr 2024 | 172.30 | 173.40 | 170.60 | 171.40 | 171.40 | 59,077 |
| 09 Apr 2024 | 172.60 | 175.20 | 170.80 | 172.40 | 172.40 | 187,451 |
| 08 Apr 2024 | 170.00 | 175.20 | 170.00 | 171.80 | 171.80 | 53,591 |
| 05 Apr 2024 | 169.80 | 173.40 | 169.20 | 171.00 | 171.00 | 33,126 |
| 04 Apr 2024 | 174.80 | 174.80 | 170.60 | 170.80 | 170.80 | 22,840 |
| 03 Apr 2024 | 170.80 | 174.70 | 168.60 | 173.70 | 173.70 | 21,473 |
| 02 Apr 2024 | 174.40 | 177.00 | 168.40 | 170.80 | 170.80 | 93,176 |
| 28 Mar 2024 | 172.20 | 179.00 | 172.20 | 176.00 | 176.00 | 45,362 |
| 27 Mar 2024 | 164.50 | 168.40 | 164.50 | 166.40 | 166.40 | 62,567 |
| 26 Mar 2024 | 160.20 | 165.60 | 160.20 | 164.60 | 164.60 | 37,970 |
| 25 Mar 2024 | 158.20 | 163.40 | 154.60 | 162.50 | 162.50 | 31,700 |
| 22 Mar 2024 | 158.30 | 161.40 | 158.30 | 161.00 | 161.00 | 39,013 |
| 21 Mar 2024 | 153.00 | 156.60 | 152.60 | 155.70 | 155.70 | 73,055 |
| 20 Mar 2024 | 144.60 | 152.60 | 144.60 | 152.00 | 152.00 | 47,317 |
| 19 Mar 2024 | 141.40 | 145.20 | 141.40 | 144.60 | 144.60 | 40,764 |
| 18 Mar 2024 | 136.60 | 141.40 | 136.60 | 139.80 | 139.80 | 58,114 |
| 15 Mar 2024 | 131.60 | 133.80 | 128.20 | 132.00 | 132.00 | 126,814 |
| 14 Mar 2024 | 127.20 | 132.20 | 127.20 | 132.20 | 132.20 | 54,239 |
| 13 Mar 2024 | 125.20 | 127.60 | 123.40 | 127.60 | 127.60 | 73,679 |
| 12 Mar 2024 | 122.80 | 125.60 | 122.40 | 123.60 | 123.60 | 49,779 |
| 11 Mar 2024 | 121.60 | 123.80 | 119.00 | 122.60 | 122.60 | 90,538 |
| 08 Mar 2024 | 123.00 | 123.00 | 120.20 | 121.40 | 121.40 | 43,462 |
| 07 Mar 2024 | 125.00 | 125.00 | 120.30 | 123.80 | 123.80 | 81,053 |
| 06 Mar 2024 | 117.40 | 123.20 | 117.40 | 123.20 | 123.20 | 45,840 |
| 05 Mar 2024 | 118.40 | 118.80 | 116.00 | 118.00 | 118.00 | 47,135 |
| 04 Mar 2024 | 119.00 | 122.00 | 119.00 | 119.80 | 119.80 | 46,597 |
| 01 Mar 2024 | 115.40 | 121.00 | 115.40 | 120.60 | 120.60 | 77,899 |
| 29 Feb 2024 | 115.00 | 117.80 | 114.60 | 116.80 | 116.80 | 40,638 |
| 28 Feb 2024 | 117.80 | 117.80 | 114.40 | 116.00 | 116.00 | 72,104 |
| 27 Feb 2024 | 114.20 | 118.20 | 113.80 | 117.00 | 117.00 | 59,071 |
| 26 Feb 2024 | 113.40 | 114.60 | 110.70 | 113.40 | 113.40 | 28,870 |
| 23 Feb 2024 | 113.00 | 114.60 | 109.80 | 113.60 | 113.60 | 68,263 |
| 22 Feb 2024 | 112.80 | 115.20 | 112.20 | 114.80 | 114.80 | 63,705 |
| 21 Feb 2024 | 111.60 | 115.40 | 109.50 | 115.00 | 115.00 | 78,602 |
| 20 Feb 2024 | 115.60 | 115.60 | 113.40 | 114.40 | 114.40 | 78,676 |
| 19 Feb 2024 | 118.00 | 119.80 | 117.00 | 118.30 | 118.30 | 47,341 |
| 16 Feb 2024 | 118.80 | 122.20 | 118.80 | 120.20 | 120.20 | 68,990 |
| 15 Feb 2024 | 122.40 | 122.40 | 117.40 | 121.40 | 121.40 | 48,647 |
| 14 Feb 2024 | 122.20 | 125.40 | 120.80 | 123.30 | 123.30 | 25,334 |
| 13 Feb 2024 | 119.00 | 125.60 | 118.60 | 122.40 | 122.40 | 167,999 |
| 12 Feb 2024 | 119.80 | 121.40 | 115.60 | 121.00 | 121.00 | 63,290 |
| 09 Feb 2024 | 124.20 | 124.20 | 119.40 | 120.60 | 120.60 | 54,218 |
| 08 Feb 2024 | 126.40 | 126.40 | 123.20 | 123.60 | 123.60 | 49,933 |
| 07 Feb 2024 | 131.00 | 131.00 | 125.60 | 127.20 | 127.20 | 84,080 |
| 06 Feb 2024 | 137.60 | 137.60 | 131.00 | 131.80 | 131.80 | 133,918 |
| 05 Feb 2024 | 136.40 | 137.80 | 135.00 | 135.80 | 135.80 | 35,503 |
| 02 Feb 2024 | 139.90 | 140.30 | 135.60 | 139.60 | 139.60 | 55,224 |
| 01 Feb 2024 | 144.00 | 144.00 | 139.80 | 140.00 | 140.00 | 20,982 |
| 31 Jan 2024 | 143.40 | 145.20 | 137.80 | 145.20 | 145.20 | 46,808 |
| 30 Jan 2024 | 147.70 | 148.00 | 143.20 | 143.40 | 143.40 | 22,230 |
| 29 Jan 2024 | 144.20 | 149.00 | 143.80 | 147.20 | 147.20 | 44,884 |
| 26 Jan 2024 | 141.00 | 146.00 | 140.60 | 145.60 | 145.60 | 43,301 |
| 25 Jan 2024 | 142.00 | 142.00 | 138.80 | 141.40 | 141.40 | 39,985 |
| 24 Jan 2024 | 144.20 | 146.80 | 143.00 | 144.40 | 144.40 | 32,392 |
| 23 Jan 2024 | 146.00 | 148.40 | 143.60 | 147.80 | 147.80 | 68,496 |
| 22 Jan 2024 | 147.60 | 148.80 | 144.40 | 145.00 | 145.00 | 39,483 |
| 19 Jan 2024 | 150.20 | 152.20 | 148.40 | 148.40 | 148.40 | 56,609 |
| 18 Jan 2024 | 152.40 | 155.80 | 147.80 | 148.20 | 148.20 | 42,652 |
| 17 Jan 2024 | 157.80 | 157.80 | 151.40 | 153.80 | 153.80 | 56,833 |
| 16 Jan 2024 | 162.20 | 162.20 | 160.00 | 160.60 | 160.60 | 45,586 |
| 15 Jan 2024 | 164.20 | 166.00 | 163.00 | 165.00 | 165.00 | 33,261 |
| 12 Jan 2024 | 164.00 | 166.80 | 163.00 | 165.60 | 165.60 | 38,198 |
| 11 Jan 2024 | 165.50 | 166.20 | 162.00 | 164.40 | 164.40 | 52,044 |
| 10 Jan 2024 | 163.00 | 165.60 | 162.90 | 163.40 | 163.40 | 22,535 |
| 09 Jan 2024 | 165.80 | 165.80 | 164.20 | 165.40 | 165.40 | 43,766 |
| 08 Jan 2024 | 165.00 | 166.80 | 165.00 | 166.40 | 166.40 | 39,078 |
| 05 Jan 2024 | 164.60 | 166.60 | 164.00 | 165.20 | 165.20 | 43,813 |
| 04 Jan 2024 | 164.40 | 167.00 | 162.40 | 166.40 | 166.40 | 34,653 |
| 03 Jan 2024 | 164.40 | 169.00 | 164.00 | 165.40 | 165.40 | 221,199 |
| 02 Jan 2024 | 170.20 | 170.80 | 165.00 | 166.60 | 166.60 | 23,138 |
| 29 Dec 2023 | 168.80 | 172.40 | 168.20 | 169.00 | 169.00 | 57,549 |
| 28 Dec 2023 | 169.40 | 171.20 | 167.00 | 169.60 | 169.60 | 22,955 |
| 27 Dec 2023 | 165.40 | 174.00 | 162.60 | 167.20 | 167.20 | 17,556 |
| 22 Dec 2023 | 165.40 | 170.00 | 158.40 | 159.00 | 159.00 | 16,930 |
| 21 Dec 2023 | 155.20 | 166.40 | 155.20 | 160.60 | 160.60 | 20,536 |
| 20 Dec 2023 | 152.40 | 163.00 | 151.80 | 155.00 | 155.00 | 79,643 |
| 19 Dec 2023 | 149.20 | 149.80 | 145.00 | 148.60 | 148.60 | 25,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.