CNEL.L Share History

CNEL.L Share Price history. The following table shows end-of-day data CNEL historical share prices for CNEL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CNEL.L
Share Price CNEL.L
Charts CNEL.L
Trades CNEL.L
History Compare
CNEL.L CNEL.L
Share News CNEL.L
RNS CNEL.L
Accounts

Date	Open	High	Low	Close	Volume
2020-07-14	7.50	7.50	5.00	11.00	1,269,059
2020-07-13	7.80	7.70	7.50	7.50	1,700,442
2020-07-10	6.30	7.35	6.30	7.65	3,188,277
2020-07-09	6.20	6.30	6.20	6.60	1,250,210
2020-07-08	6.40	6.20	5.80	6.35	1,679,244
2020-07-07	6.75	6.90	6.30	6.40	2,640,687
2020-07-06	7.63	7.50	6.65	6.75	3,695,085
2020-07-03	7.63	7.35	7.25	7.63	2,820,926
2020-07-02	7.75	7.88	7.20	7.63	2,062,374
2020-07-01	7.60	8.00	7.25	7.75	2,990,447
2020-06-30	8.60	9.25	7.75	6.95	7,605,515
2020-06-29	5.40	6.43	5.70	5.40	4,416,566
2020-06-26	5.05	5.40	5.15	5.15	2,686,665
2020-06-25	5.05	5.15	5.00	5.35	1,385,787
2020-06-24	5.55	5.70	5.25	5.55	981,234
2020-06-23	5.35	5.55	5.30	5.55	1,614,817
2020-06-22	5.70	5.60	5.55	5.55	1,967,184
2020-06-19	5.20	5.70	5.60	5.70	1,562,180
2020-06-18	5.55	5.55	5.20	5.20	1,309,521
2020-06-17	5.60	5.60	5.50	5.60	1,031,085
2020-06-16	5.35	5.60	5.50	5.60	1,224,272
2020-06-15	5.00	5.35	5.20	5.35	2,319,073
2020-06-12	4.90	5.00	4.90	5.00	1,430,726
2020-06-11	5.00	5.00	4.80	4.90	926,944
2020-06-10	5.35	5.25	4.85	5.00	2,757,118
2020-06-09	5.30	5.80	5.30	5.35	2,329,119
2020-06-08	4.15	5.65	5.15	4.15	5,595,119
2020-06-05	3.05	4.15	3.05	4.15	3,519,294
2020-06-04	2.95	3.05	2.95	3.05	710,710
2020-06-03	2.85	2.95	2.85	2.95	1,046,500
2020-06-02	2.80	2.85	2.80	2.85	882,814
2020-06-01	2.70	2.80	2.70	2.80	790,463
2020-05-29	2.65	2.70	2.65	2.65	697,791
2020-05-28	2.65	2.65	2.65	2.65	5,000
2020-05-27	2.65	2.65	2.65	2.65	0
2020-05-26	2.65	2.65	2.65	2.65	102,045
2020-05-22	2.70	2.70	2.65	2.70	317,921
2020-05-21	2.70	2.70	2.70	2.70	939,469
2020-05-20	2.70	2.70	2.70	2.70	50,202
2020-05-19	2.75	2.75	2.70	2.70	245,522
2020-05-18	2.75	2.75	2.75	2.75	58,491
2020-05-15	2.75	2.75	2.75	2.75	916,839
2020-05-14	2.70	2.75	2.70	2.75	1,279,879
2020-05-13	2.70	2.70	2.70	2.70	348,318
2020-05-12	2.70	2.70	2.70	2.70	129,045
2020-05-11	2.60	2.70	2.60	2.70	711,169
2020-05-07	2.45	2.60	2.45	2.60	2,120,733
2020-05-06	2.40	2.45	2.40	2.45	898,582
2020-05-05	2.50	2.50	2.40	2.40	456,803
2020-05-04	2.50	2.50	2.50	2.50	34,766
2020-05-01	2.50	2.50	2.50	2.50	151,300
2020-04-30	2.30	2.50	2.30	2.30	954,263
2020-04-29	2.30	2.30	2.20	2.30	356,485
2020-04-28	2.30	2.30	2.30	2.30	24,543
2020-04-27	2.50	2.50	2.30	2.30	198,959
2020-04-24	2.50	2.50	2.50	2.50	429,090
2020-04-23	2.50	2.50	2.50	2.50	44,840
2020-04-22	2.50	2.50	2.50	2.50	198,166
2020-04-21	2.55	2.55	2.50	2.50	48,617
2020-04-20	2.65	2.65	2.55	2.55	375,296
2020-04-17	2.60	2.65	2.60	2.65	1,742,818
2020-04-16	2.60	2.65	2.60	2.60	449,321
2020-04-15	2.60	2.65	2.60	2.60	1,017,326
2020-04-14	2.45	2.65	2.45	2.45	880,776
2020-04-10	2.45	2.45	2.45	2.45	0
2020-04-09	2.45	2.45	2.45	2.45	229,152
2020-04-08	2.60	2.60	2.40	2.45	1,451,783
2020-04-07	2.60	2.60	2.60	2.65	135,229
2020-04-06	2.65	2.65	2.65	2.65	1,224,255
2020-04-03	2.65	2.65	2.65	2.65	0
2020-04-03	2.65	2.65	2.50	2.65	147,058
2020-04-02	2.65	2.65	2.65	2.65	600,373
2020-04-02	2.65	2.65	2.65	2.65	600,373
2020-04-01	2.65	2.60	2.60	2.60	338,035
2020-04-01	2.65	2.70	2.65	2.75	337,179
2020-03-31	2.85	2.95	2.75	2.85	1,614,044
2020-03-30	2.35	3.20	2.35	2.35	3,280,259
2020-03-27	2.35	2.35	2.35	2.35	563,904
2020-03-26	2.15	2.10	2.10	2.15	1,138,395
2020-03-25	2.15	2.15	2.15	2.15	21,500
2020-03-24	2.15	2.15	2.15	2.15	40,439
2020-03-23	2.25	2.25	2.10	2.25	11,714
2020-03-20	2.25	2.25	2.25	2.25	12,678
2020-03-19	2.35	2.35	2.25	2.35	275,250
2020-03-18	2.45	2.45	2.45	2.45	22,000
2020-03-17	2.55	2.55	2.55	2.55	85,917
2020-03-16	2.65	2.65	2.65	2.65	9,320
2020-03-13	2.35	2.65	2.35	2.35	518,460
2020-03-12	2.35	2.35	2.35	2.45	738,182
2020-03-11	2.40	2.45	2.40	2.40	481,560
2020-03-10	2.25	2.20	2.20	2.25	172,855
2020-03-09	2.20	2.40	2.40	2.30	33,000
2020-03-06	2.30	2.30	2.30	2.30	0
2020-03-05	2.30	2.30	2.30	2.30	0
2020-03-04	2.30	2.30	2.30	2.30	249,985
2020-03-03	2.30	2.30	2.30	2.30	53,551
2020-03-02	2.15	2.30	2.15	2.15	87,478
2020-02-28	2.15	2.15	2.15	2.20	498,603
2020-02-27	2.30	2.30	2.20	2.35	303,977
2020-02-26	2.35	2.35	2.35	2.35	0
2020-02-25	2.30	2.35	2.30	2.30	241,689
2020-02-24	2.30	2.30	2.30	2.30	103,623
2020-02-21	2.20	2.30	2.20	2.30	163,995
2020-02-20	2.30	2.30	2.30	2.30	108,969
2020-02-19	2.40	2.40	2.30	2.30	300,000
2020-02-18	2.40	2.40	2.40	2.40	100
2020-02-17	2.45	2.45	2.40	2.40	39,536
2020-02-14	2.45	2.45	2.45	2.45	18,740
2020-02-13	2.55	2.55	2.45	2.45	212,170
2020-02-12	2.55	2.55	2.55	2.55	150,000
2020-02-11	2.45	2.55	2.45	2.55	588,937
2020-02-10	2.55	2.55	2.50	2.50	215,529
2020-02-07	2.55	2.60	2.55	2.60	80,910
2020-02-06	2.60	2.60	2.55	2.55	401,977
2020-02-05	2.60	2.75	2.60	2.60	345,991
2020-02-04	2.85	2.85	2.60	2.60	532,514
2020-02-03	2.85	2.70	2.70	2.85	107,322
2020-01-31	2.90	2.90	2.85	2.90	509,399
2020-01-30	2.90	2.90	2.80	2.90	0
2020-01-29	2.90	2.90	2.90	2.90	85,026
2020-01-28	3.00	3.00	2.90	2.90	513,608
2020-01-27	3.00	3.00	3.00	3.00	263,562
2020-01-24	3.10	3.10	3.00	3.00	978,042
2020-01-23	3.15	3.20	3.10	3.10	345,300
2020-01-22	2.90	3.00	2.90	3.00	1,219,611
2020-01-21	2.90	2.90	2.90	2.90	200,206
2020-01-20	2.90	2.90	2.90	2.90	325,975
2020-01-17	2.75	2.90	2.75	2.90	1,051,573
2020-01-16	2.75	2.75	2.75	2.75	102,387
2020-01-15	2.75	2.75	2.75	2.75	158,631
2020-01-14	2.75	2.88	2.80	2.75	580,370
2020-01-13	2.75	2.88	2.88	2.75	202,778
2020-01-10	2.75	2.80	2.80	2.75	320,000
2020-01-09	2.96	2.96	2.96	2.75	119,721
2020-01-08	2.75	2.90	2.90	2.75	549,199
2020-01-07	2.90	2.96	2.88	2.90	476,189
2020-01-06	2.85	2.85	2.85	2.85	0
2020-01-03	2.75	2.70	2.70	2.85	89,431
2020-01-02	2.55	2.75	2.55	2.75	226,959
2020-01-01	2.55	2.55	2.55	2.55	0
2019-12-31	2.55	2.55	2.55	2.55	0
2019-12-30	2.55	2.55	2.55	2.55	0
2019-12-27	2.55	2.55	2.55	2.55	532,474
2019-12-25	2.55	2.55	2.55	2.55	0
2019-12-24	2.55	2.55	2.55	2.55	142,664
2019-12-23	2.55	2.55	2.55	2.55	210,000
2019-12-20	2.55	2.60	2.55	2.55	84,591
2019-12-19	2.55	2.55	2.55	2.55	54,167
2019-12-18	2.55	2.60	2.60	2.55	144,141
2019-12-17	2.55	2.55	2.55	2.55	113,212
2019-12-16	2.65	2.60	2.60	2.55	165,886
2019-12-13	2.65	2.65	2.65	2.65	150,000
2019-12-12	2.65	2.65	2.65	2.65	105,412
2019-12-11	2.70	2.70	2.65	2.65	25,010
2019-12-10	2.70	2.70	2.70	2.70	97,566
2019-12-09	2.70	2.70	2.70	2.70	350,544
2019-12-06	2.70	2.70	2.70	2.70	6,000
2019-12-05	2.75	2.75	2.70	2.75	342,372
2019-12-04	2.75	2.75	2.75	2.75	791,614
2019-12-03	3.00	3.00	2.85	2.85	203,144
2019-12-02	3.00	3.00	3.00	3.00	119,193
2019-11-29	3.00	3.00	3.00	3.00	200,000
2019-11-28	3.00	3.00	2.80	3.00	96,726
2019-11-27	3.00	3.00	3.00	3.00	779,492
2019-11-26	3.05	3.05	3.00	3.00	674,364
2019-11-25	3.05	3.05	3.05	3.05	1,472,550
2019-11-22	3.05	3.05	3.05	3.05	884,294
2019-11-21	2.90	3.05	2.90	3.05	936,136
2019-11-20	2.90	2.90	2.90	2.90	209,005
2019-11-19	2.90	2.90	2.90	2.90	562,418
2019-11-18	2.80	2.85	2.80	2.85	1,398,426
2019-11-15	2.80	2.78	2.78	2.80	90,295
2019-11-14	2.80	2.85	2.80	2.80	1,052,032
2019-11-13	2.80	2.80	2.80	2.80	100,000
2019-11-12	2.75	2.80	2.75	2.80	727,526
2019-11-11	2.70	2.75	2.70	2.75	1,664,644
2019-11-08	2.60	2.75	2.50	2.70	438,527
2019-11-07	2.60	2.60	2.60	2.60	328,114
2019-11-06	2.60	2.60	2.60	2.60	312,743
2019-11-05	2.60	2.60	2.50	2.60	1,089,654
2019-11-04	2.60	2.60	2.60	2.60	2,330,277
2019-11-01	2.45	2.60	2.45	2.60	261,025
2019-10-31	2.45	2.45	2.45	2.45	41,419
2019-10-30	2.45	2.45	2.45	2.45	603,374
2019-10-29	2.50	2.50	2.45	2.50	1,495,566
2019-10-28	2.50	2.64	2.50	2.50	1,873,887
2019-10-25	2.45	2.52	2.45	2.50	887,665
2019-10-24	2.45	2.55	2.45	2.45	1,249,472
2019-10-23	2.55	2.75	2.45	2.45	2,417,540
2019-10-22	2.25	2.55	2.30	2.55	1,540,793
2019-10-21	2.15	2.25	2.15	2.25	185,350
2019-10-18	2.00	2.15	2.00	2.15	718,566
2019-10-17	1.88	2.00	1.88	2.00	576,556
2019-10-16	1.88	1.88	1.88	1.90	2,402,781
2019-10-15	2.22	2.22	1.85	1.90	1,420,757
2019-10-14	2.45	2.50	2.15	2.15	1,032,868
2019-10-11	2.40	2.40	2.40	2.50	787,318
2019-10-10	2.56	2.56	2.46	2.65	1,918,901
2019-10-09	2.70	2.75	2.64	2.65	2,273,942
2019-10-08	2.75	2.70	2.70	2.75	2,165,863
2019-10-07	2.75	2.75	2.75	2.75	13,914
2019-10-04	2.75	2.75	2.75	2.75	389,106
2019-10-03	2.80	2.80	2.80	2.80	1,202,445
2019-10-02	2.80	2.80	2.74	2.80	1,331,555
2019-10-01	2.95	3.00	2.84	2.80	2,294,022
2019-09-30	2.45	2.95	2.45	2.95	659,605
2019-09-27	2.30	2.60	2.30	2.45	1,165,313
2019-09-26	2.30	2.30	2.30	2.30	753,338
2019-09-25	2.40	2.32	2.30	2.30	1,013,268
2019-09-24	2.40	2.36	2.36	2.40	1,347,007
2019-09-23	2.45	2.40	2.40	2.40	2,069,842
2019-09-20	2.50	2.55	2.40	2.45	1,652,583
2019-09-19	2.55	2.60	2.55	2.55	1,241,899
2019-09-18	2.55	2.60	2.55	2.55	2,032,915
2019-09-17	2.62	2.62	2.45	2.55	1,628,835
2019-09-16	2.60	2.54	2.52	2.60	1,380,388
2019-09-13	2.55	2.60	2.55	2.60	189,170
2019-09-12	2.60	2.60	2.50	2.55	1,572,403
2019-09-11	2.50	2.58	2.56	2.55	1,867,019
2019-09-10	2.40	2.50	2.40	2.50	568,219
2019-09-09	2.40	2.40	2.35	2.40	710,117
2019-09-06	2.20	2.38	2.38	2.40	1,235,530
2019-09-05	2.25	2.38	2.32	2.20	980,586
2019-09-04	2.35	2.40	2.15	2.25	3,207,943
2019-09-03	2.05	2.70	2.05	2.35	6,082,654
2019-09-02	1.90	2.05	1.90	2.05	2,259,446
2019-08-30	1.80	1.90	1.80	1.80	200,788
2019-08-29	1.85	1.90	1.80	1.85	617,932
2019-08-28	1.70	1.85	1.60	1.85	652,612
2019-08-27	1.75	1.85	1.70	1.70	2,110,988
2019-08-23	1.63	1.80	1.63	1.63	330,071
2019-08-22	1.63	1.63	1.63	1.63	1
2019-08-21	1.63	1.63	1.63	1.63	397,227
2019-08-20	1.63	1.63	1.50	1.63	376,880
2019-08-19	1.65	1.78	1.53	1.63	3,157,184
2019-08-16	1.30	1.65	1.30	1.65	1,562,958
2019-08-15	1.30	1.30	1.30	1.30	146,384
2019-08-14	1.30	1.30	1.20	1.30	144,404
2019-08-13	1.33	1.20	1.20	1.33	203,884
2019-08-12	1.38	1.38	1.33	1.33	50,295
2019-08-09	1.33	1.38	1.33	1.38	195,384
2019-08-08	1.30	1.38	1.30	1.33	645,456
2019-08-07	1.40	1.40	1.30	1.30	123,005
2019-08-06	1.40	1.40	1.40	1.40	0
2019-08-05	1.40	1.40	1.40	1.40	0
2019-08-02	1.33	1.40	1.33	1.40	1,022,058
2019-08-01	1.25	1.33	1.25	1.33	315,889
2019-07-31	1.25	1.25	1.25	1.25	0
2019-07-30	1.25	1.25	1.25	1.25	158,305
2019-07-29	1.25	1.25	1.25	1.25	120,408
2019-07-26	1.25	1.25	1.25	1.25	5,388
2019-07-25	1.25	1.25	1.25	1.25	177,846
2019-07-24	1.25	1.25	1.25	1.25	107,231
2019-07-23	1.23	1.25	1.23	1.25	235,739
2019-07-22	1.23	1.23	1.23	1.23	31,487
2019-07-19	1.28	1.28	1.23	1.23	185,036
2019-07-18	1.28	1.28	1.28	1.28	0
2019-07-17	1.28	1.28	1.28	1.28	4,000
2019-07-16	1.35	1.35	1.28	1.28	519,173
2019-07-15	1.35	1.35	1.35	1.35	245,981
2019-07-12	1.35	1.35	1.35	1.35	3,086
2019-07-11	1.35	1.35	1.35	1.35	75,000
2019-07-10	1.30	1.35	1.30	1.35	91,500
2019-07-09	1.33	1.33	1.30	1.30	350,000
2019-07-08	1.33	1.33	1.33	1.33	195,664
2019-07-05	1.43	1.43	1.23	1.33	1,451,011
2019-07-04	1.35	1.43	1.35	1.43	781,340
2019-07-03	1.40	1.40	1.35	1.35	358,830
2019-07-02	1.40	1.40	1.40	1.40	146,233
2019-07-01	1.48	1.48	1.40	1.40	219,542
2019-06-28	1.50	1.50	1.48	1.48	300,381
2019-06-27	1.55	1.55	1.43	1.50	1,551,857
2019-06-26	1.78	1.88	1.55	1.55	9,329,657
2019-06-25	1.18	1.63	1.15	1.58	6,637,494
2019-06-24	1.18	1.18	1.18	1.18	256,599
2019-06-21	1.15	1.18	1.15	1.15	357,982
2019-06-20	1.15	1.15	1.15	1.15	11,861
2019-06-19	1.20	1.20	1.20	1.20	0
2019-06-18	1.20	1.20	1.20	1.20	0
2019-06-17	1.20	1.20	1.20	1.20	243,370
2019-06-14	1.20	1.20	1.20	1.20	125,000
2019-06-13	1.20	1.20	1.20	1.20	0
2019-06-12	1.20	1.20	1.20	1.20	256,164
2019-06-11	1.20	1.28	1.28	1.20	65,000
2019-06-10	1.20	1.20	1.20	1.20	408,977
2019-06-07	1.20	1.20	1.20	1.20	0
2019-06-06	1.13	1.25	1.13	1.20	2,165,988
2019-06-05	1.15	1.15	1.13	1.13	344,158
2019-06-04	1.15	1.15	1.15	1.15	67,994
2019-06-03	1.15	1.15	1.15	1.15	200
2019-05-31	1.15	1.15	1.15	1.15	30,000
2019-05-30	1.15	1.15	1.10	1.15	44,900
2019-05-29	1.15	1.15	1.15	1.15	91,962
2019-05-28	1.15	1.15	1.15	1.15	100,000
2019-05-24	1.15	1.15	1.15	1.15	4,145
2019-05-23	1.15	1.15	1.10	1.15	0
2019-05-22	1.15	1.15	1.15	1.15	30,000
2019-05-21	1.15	1.15	1.15	1.15	0
2019-05-20	1.15	1.15	1.15	1.15	0
2019-05-17	1.20	1.20	1.15	1.15	323,061
2019-05-16	1.18	1.20	1.18	1.20	1,035,879
2019-05-15	1.18	1.18	1.18	1.18	0
2019-05-14	1.18	1.18	1.18	1.18	0
2019-05-13	1.18	1.18	1.18	1.18	62,741
2019-05-10	1.18	1.18	1.18	1.18	0
2019-05-09	1.18	1.18	1.18	1.18	507,417
2019-05-08	1.28	1.28	1.18	1.18	1,269,143
2019-05-07	1.15	1.28	1.15	1.28	1,689,062
2019-05-03	1.15	1.15	1.15	1.15	1,137
2019-05-02	1.13	1.15	1.13	1.15	270,154
2019-05-01	1.13	1.13	1.13	1.13	0
2019-04-30	1.13	1.13	1.13	1.13	500,000
2019-04-29	1.13	1.13	1.13	1.13	200,000
2019-04-26	1.15	1.15	1.13	1.13	1,543,994
2019-04-25	1.15	1.15	1.15	1.15	73,772
2019-04-24	1.15	1.15	1.15	1.15	27,978
2019-04-23	1.13	1.18	1.13	1.15	598,337
2019-04-18	1.13	1.13	1.13	1.13	259,869
2019-04-17	1.13	1.13	1.13	1.13	0
2019-04-16	1.13	1.13	1.13	1.13	26,304

Share	Price	Change
Seed Innov (SEED)	2.55	18.6%
Lexington Gold (LEX)	5.30	17.78%
Brown Group (BWNG)	16.00	13.88%
Powerhouse Ener (PHE)	0.975	11.43%
Hummingbird (HUM)	7.40	8.82%

Share	Price	Change
Dr. Martens (DOCS)	67.50	-28.91%
Alphawave Ip (AWE)	123.60	-25.54%
Angus Energy (ANGS)	0.475	-15.18%
Ashtead Technology (AT.)	656.00	-13.46%
GCM Resources (GCM)	7.50	-13.04%

Share	Price	Volume
Baron Oil (BOIL)	0.0625	466,516,955
88 Energy (88E)	0.225	99,625,831
Beacon Energy. (BCE)	0.0475	26,774,275
Lloyds (LLOY)	49.95	15,069,861
Mosman Oil Gas (MSMN)	0.018	12,436,928