Capricorn Energy PLC CNE
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 427,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 427,00 | %0,00 | GBp 428,00 | GBp 434,00 | GBp 427,00 | 109,97K |
| 2026-09-30 | GBp 427,00 | -%0,70 | GBp 428,00 | GBp 428,00 | GBp 425,00 | 85,77K |
| 2026-09-29 | GBp 430,00 | +%0,70 | GBp 427,00 | GBp 430,00 | GBp 425,00 | 138,44K |
| 2026-09-28 | GBp 427,00 | -%5,11 | GBp 431,00 | GBp 431,00 | GBp 426,00 |
| 501,38K |
| 2026-09-25 | GBp 450,00 | +%13,92 | GBp 442,00 | GBp 450,00 | GBp 442,00 | 851,40K |
| 2026-09-24 | GBp 395,00 | +%1,80 | GBp 386,00 | GBp 396,33 | GBp 386,00 | 516,66K |
| 2026-09-23 | GBp 388,00 | +%1,04 | GBp 384,00 | GBp 388,00 | GBp 384,00 | 181,12K |
| 2026-09-22 | GBp 384,00 | +%0,26 | GBp 383,00 | GBp 387,00 | GBp 382,62 | 47,72K |
| 2026-09-21 | GBp 383,00 | +%0,52 | GBp 382,00 | GBp 384,00 | GBp 381,00 | 385,35K |
| 2026-09-18 | GBp 381,00 | -%0,78 | GBp 383,00 | GBp 384,00 | GBp 381,00 | 384,21K |
| 2026-09-17 | GBp 384,00 | %0,00 | GBp 390,00 | GBp 390,00 | GBp 383,00 | 25,60K |
| 2026-09-16 | GBp 384,00 | %0,00 | GBp 383,00 | GBp 385,00 | GBp 382,00 | 60,09K |
| 2026-09-15 | GBp 384,00 | +%0,52 | GBp 384,00 | GBp 385,00 | GBp 382,00 | 9,94K |
| 2026-09-14 | GBp 382,00 | -%0,26 | GBp 383,00 | GBp 390,00 | GBp 382,00 | 206,07K |
| 2026-09-11 | GBp 383,00 | %0,00 | GBp 390,00 | GBp 390,00 | GBp 383,00 | 22,61K |
| 2026-09-10 | GBp 383,00 | +%0,26 | GBp 382,00 | GBp 385,00 | GBp 382,00 | 124,52K |
| 2026-09-09 | GBp 382,00 | %0,00 | GBp 383,00 | GBp 383,00 | GBp 382,00 | 53,98K |
| 2026-09-08 | GBp 382,00 | -%0,26 | GBp 382,00 | GBp 383,84 | GBp 382,00 | 52,65K |
| 2026-09-07 | GBp 383,00 | +%0,26 | GBp 386,00 | GBp 390,00 | GBp 382,00 | 84,75K |
| 2026-09-04 | GBp 382,00 | -%0,26 | GBp 382,00 | GBp 385,00 | GBp 380,00 | 104,53K |
| 2026-09-03 | GBp 383,00 | +%1,32 | GBp 380,00 | GBp 388,00 | GBp 380,00 | 749,91K |
| 2026-09-02 | GBp 378,00 | %0,00 | GBp 380,00 | GBp 380,00 | GBp 375,00 | 49,67K |
| 2026-09-01 | GBp 378,00 | +%10,20 | GBp 355,00 | GBp 379,00 | GBp 355,00 | 276,64K |
| 2026-08-28 | GBp 343,00 | %0,00 | GBp 343,00 | GBp 346,00 | GBp 343,00 | 24,99K |
| 2026-08-27 | GBp 343,00 | %0,00 | GBp 343,00 | GBp 346,00 | GBp 343,00 | 42,16K |
| 2026-08-26 | GBp 343,00 | %0,00 | GBp 344,00 | GBp 345,00 | GBp 343,00 | 137,64K |
| 2026-08-25 | GBp 343,00 | %0,00 | GBp 344,00 | GBp 344,00 | GBp 343,00 | 32,69K |
| 2026-08-24 | GBp 343,00 | %0,00 | GBp 343,00 | GBp 344,00 | GBp 343,00 | 39,41K |
| 2026-08-21 | GBp 343,00 | %0,00 | GBp 344,00 | GBp 344,00 | GBp 343,00 | 152,02K |
| 2026-08-20 | GBp 343,00 | %0,00 | GBp 344,00 | GBp 344,00 | GBp 343,00 | 111,45K |
| 2026-08-19 | GBp 343,00 | %0,00 | GBp 344,00 | GBp 345,00 | GBp 343,00 | 78,22K |
| 2026-08-18 | GBp 343,00 | %0,00 | GBp 343,00 | GBp 346,00 | GBp 343,00 | 44,89K |
| 2026-08-17 | GBp 343,00 | -%0,29 | GBp 343,00 | GBp 346,88 | GBp 343,00 | 71,81K |
| 2026-08-14 | GBp 344,00 | %0,00 | GBp 342,00 | GBp 344,00 | GBp 342,00 | 210,38K |
| 2026-08-13 | GBp 344,00 | +%0,29 | GBp 344,00 | GBp 344,00 | GBp 342,00 | 153,74K |
| 2026-08-12 | GBp 343,00 | +%1,48 | GBp 348,00 | GBp 348,00 | GBp 340,00 | 190,70K |
| 2026-08-11 | GBp 338,00 | -%7,65 | GBp 365,00 | GBp 370,00 | GBp 338,00 | 596,15K |
| 2026-08-10 | GBp 366,00 | -%2,14 | GBp 375,00 | GBp 375,00 | GBp 364,00 | 70,18K |
| 2026-08-07 | GBp 374,00 | +%2,47 | GBp 369,00 | GBp 375,00 | GBp 360,00 | 71,81K |
| 2026-08-06 | GBp 365,00 | -%0,27 | GBp 370,00 | GBp 370,00 | GBp 361,00 | 21,69K |
| 2026-08-05 | GBp 366,00 | -%0,27 | GBp 366,00 | GBp 369,00 | GBp 366,00 | 100,84K |
| 2026-08-04 | GBp 367,00 | -%0,81 | GBp 373,00 | GBp 373,00 | GBp 367,00 | 179,38K |
| 2026-08-03 | GBp 370,00 | +%1,09 | GBp 366,00 | GBp 376,00 | GBp 366,00 | 40,66K |
| 2026-07-31 | GBp 366,00 | +%0,27 | GBp 365,00 | GBp 376,00 | GBp 363,00 | 106,51K |
| 2026-07-30 | GBp 365,00 | -%1,88 | GBp 372,00 | GBp 377,92 | GBp 365,00 | 965,37K |
| 2026-07-29 | GBp 372,00 | %0,00 | GBp 370,00 | GBp 379,00 | GBp 370,00 | 44,51K |
| 2026-07-28 | GBp 372,00 | -%0,53 | GBp 374,00 | GBp 379,00 | GBp 369,00 | 133,12K |
| 2026-07-27 | GBp 374,00 | -%0,80 | GBp 368,00 | GBp 379,00 | GBp 367,03 | 81,01K |
| 2026-07-24 | GBp 377,00 | +%0,53 | GBp 372,00 | GBp 384,00 | GBp 368,00 | 62,15K |
| 2026-07-23 | GBp 375,00 | +%5,93 | GBp 354,00 | GBp 380,55 | GBp 354,00 | 113,96K |
| 2026-07-22 | GBp 354,00 | +%0,57 | GBp 355,00 | GBp 362,00 | GBp 349,00 | 196,18K |
| 2026-07-21 | GBp 352,00 | +%0,86 | GBp 350,00 | GBp 357,00 | GBp 346,00 | 214,33K |
| 2026-07-20 | GBp 349,00 | +%1,16 | GBp 350,00 | GBp 350,00 | GBp 344,00 | 80,68K |
| 2026-07-17 | GBp 345,00 | +%0,88 | GBp 350,00 | GBp 350,00 | GBp 344,00 | 77,23K |
| 2026-07-16 | GBp 342,00 | -%1,44 | GBp 347,00 | GBp 348,00 | GBp 342,00 | 191,19K |
| 2026-07-15 | GBp 347,00 | %0,00 | GBp 347,00 | GBp 349,00 | GBp 347,00 | 306,77K |
| 2026-07-14 | GBp 347,00 | -%0,29 | GBp 349,00 | GBp 349,00 | GBp 347,00 | 92,99K |
| 2026-07-13 | GBp 348,00 | +%0,29 | GBp 347,00 | GBp 349,10 | GBp 347,00 | 128,53K |
| 2026-07-10 | GBp 347,00 | +%0,29 | GBp 346,00 | GBp 349,00 | GBp 346,00 | 134,73K |
| 2026-07-09 | GBp 346,00 | +%0,29 | GBp 344,00 | GBp 347,00 | GBp 344,00 | 220,29K |
| 2026-07-08 | GBp 345,00 | -%0,29 | GBp 345,00 | GBp 347,00 | GBp 345,00 | 190,00K |
| 2026-07-07 | GBp 346,00 | %0,00 | GBp 347,00 | GBp 348,00 | GBp 345,00 | 136,66K |
| 2026-07-06 | GBp 346,00 | %0,00 | GBp 346,00 | GBp 348,00 | GBp 346,00 | 410,05K |
| 2026-07-03 | GBp 346,00 | +%0,29 | GBp 345,00 | GBp 348,44 | GBp 345,00 | 602,76K |
| 2026-07-02 | GBp 345,00 | +%19,79 | GBp 341,00 | GBp 353,00 | GBp 335,00 | 1,57M |
| 2026-07-01 | GBp 288,00 | -%2,37 | GBp 298,00 | GBp 298,00 | GBp 285,00 | 94,52K |
| 2026-06-30 | GBp 295,00 | +%3,15 | GBp 292,00 | GBp 299,00 | GBp 285,00 | 100,42K |
| 2026-06-29 | GBp 286,00 | +%2,14 | GBp 277,00 | GBp 292,00 | GBp 277,00 | 136,46K |
| 2026-06-26 | GBp 280,00 | -%1,06 | GBp 291,00 | GBp 291,00 | GBp 280,00 | 156,90K |
| 2026-06-25 | GBp 283,00 | -%1,39 | GBp 288,00 | GBp 289,00 | GBp 279,00 | 160,64K |
| 2026-06-24 | GBp 287,00 | -%1,03 | GBp 300,00 | GBp 300,00 | GBp 283,00 | 139,58K |
| 2026-06-23 | GBp 290,00 | -%2,36 | GBp 291,00 | GBp 297,00 | GBp 289,00 | 70,24K |
| 2026-06-22 | GBp 297,00 | %0,00 | GBp 303,00 | GBp 303,00 | GBp 292,00 | 99,20K |
| 2026-06-19 | GBp 297,00 | +%1,71 | GBp 300,00 | GBp 300,00 | GBp 292,00 | 281,00K |
| 2026-06-18 | GBp 292,00 | -%5,19 | GBp 309,00 | GBp 309,00 | GBp 292,00 | 335,26K |
| 2026-06-17 | GBp 308,00 | -%2,53 | GBp 318,00 | GBp 321,00 | GBp 305,00 | 139,84K |
| 2026-06-16 | GBp 316,00 | +%0,64 | GBp 315,00 | GBp 320,00 | GBp 314,00 | 195,41K |
| 2026-06-15 | GBp 314,00 | -%3,09 | GBp 324,00 | GBp 330,00 | GBp 310,00 | 203,40K |
| 2026-06-12 | GBp 324,00 | -%1,22 | GBp 327,00 | GBp 330,00 | GBp 315,90 | 67,51K |
| 2026-06-11 | GBp 328,00 | +%0,92 | GBp 333,00 | GBp 333,00 | GBp 323,00 | 77,48K |
| 2026-06-10 | GBp 325,00 | %0,00 | GBp 325,00 | GBp 328,00 | GBp 321,00 | 70,35K |
| 2026-06-09 | GBp 325,00 | -%1,81 | GBp 327,00 | GBp 333,00 | GBp 322,00 | 153,36K |
| 2026-06-08 | GBp 331,00 | +%4,42 | GBp 321,00 | GBp 338,00 | GBp 315,00 | 195,97K |
| 2026-06-05 | GBp 317,00 | -%0,31 | GBp 312,00 | GBp 323,00 | GBp 311,00 | 240,86K |
| 2026-06-04 | GBp 318,00 | +%2,25 | GBp 319,00 | GBp 319,00 | GBp 308,00 | 94,96K |
| 2026-06-03 | GBp 311,00 | -%4,31 | GBp 331,00 | GBp 332,00 | GBp 308,76 | 285,37K |
| 2026-06-02 | GBp 325,00 | -%2,40 | GBp 325,00 | GBp 332,00 | GBp 323,00 | 60,23K |
| 2026-06-01 | GBp 333,00 | +%4,72 | GBp 329,00 | GBp 333,00 | GBp 320,00 | 164,97K |
| 2026-05-29 | GBp 318,00 | -%0,93 | GBp 322,00 | GBp 329,00 | GBp 313,00 | 174,94K |
| 2026-05-28 | GBp 321,00 | %0,00 | GBp 323,00 | GBp 329,00 | GBp 320,00 | 53,51K |