Capital & Regional (CAL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital & Regional

Date Open High Low Close* Volume
21/08/2014 479.60p 480.00p 476.25p 477.50p 8676
20/08/2014 470.00p 480.00p 470.00p 480.00p 156861
19/08/2014 470.00p 470.00p 467.50p 470.00p 117815
18/08/2014 470.00p 470.00p 467.50p 468.75p 21670
15/08/2014 465.00p 470.00p 465.00p 470.00p 91537
14/08/2014 467.50p 468.75p 460.00p 465.00p 209002
13/08/2014 480.00p 480.00p 462.50p 467.50p 81271
12/08/2014 460.00p 470.00p 453.63p 467.50p 18070
11/08/2014 455.00p 455.80p 455.00p 455.00p 1432
08/08/2014 455.00p 455.00p 449.40p 452.50p 15984
07/08/2014 455.00p 459.30p 450.00p 450.00p 2885
06/08/2014 460.00p 462.50p 457.50p 460.00p 10715
05/08/2014 462.50p 465.00p 460.00p 462.50p 23020
04/08/2014 467.50p 467.50p 460.00p 462.50p 335
01/08/2014 462.50p 466.00p 460.00p 462.50p 10777
31/07/2014 465.00p 470.00p 460.00p 460.00p 379973
30/07/2014 470.00p 470.00p 467.90p 470.00p 40200
29/07/2014 467.50p 470.00p 465.00p 470.00p 64271
28/07/2014 465.00p 472.50p 461.50p 470.00p 94343
25/07/2014 460.00p 470.00p 459.38p 470.00p 89778
24/07/2014 462.50p 462.50p 450.00p 457.50p 24204
23/07/2014 460.00p 465.00p 457.50p 460.00p 38021
22/07/2014 470.00p 470.00p 459.80p 465.00p 20550
21/07/2014 460.00p 470.00p 460.00p 470.00p 32210
18/07/2014 460.00p 467.50p 460.00p 465.00p 15350
17/07/2014 465.00p 467.50p 450.00p 467.50p 25505
16/07/2014 457.50p 465.00p 457.50p 465.00p 12237
15/07/2014 461.25p 461.25p 460.00p 460.00p 10000
14/07/2014 467.50p 467.50p 456.00p 467.50p 723
11/07/2014 465.00p 467.50p 465.00p 467.50p 2883
10/07/2014 467.50p 470.00p 467.50p 467.50p 36779
09/07/2014 470.00p 472.50p 465.00p 468.75p 92047
08/07/2014 472.50p 472.50p 470.00p 470.00p 13250
07/07/2014 472.50p 475.00p 470.00p 471.25p 9049
04/07/2014 470.00p 477.50p 455.00p 475.00p 17046
03/07/2014 470.00p 472.60p 458.50p 472.50p 14250
02/07/2014 460.00p 463.75p 454.00p 460.00p 18045
01/07/2014 470.00p 470.00p 448.18p 463.75p 39456
30/06/2014 452.50p 465.00p 452.50p 460.00p 66592
27/06/2014 470.00p 470.00p 452.50p 465.00p 3128
26/06/2014 452.50p 470.00p 437.50p 470.00p 32211
25/06/2014 460.00p 460.00p 422.50p 430.00p 10576
24/06/2014 445.00p 465.50p 430.00p 457.50p 10939
23/06/2014 470.00p 471.25p 460.00p 465.00p 3716
20/06/2014 480.00p 487.50p 457.50p 457.50p 22756
19/06/2014 480.00p 485.00p 473.79p 480.00p 5182
18/06/2014 455.00p 475.00p 455.00p 475.00p 15484
17/06/2014 460.00p 462.38p 450.00p 455.00p 10138
16/06/2014 477.50p 477.50p 460.00p 460.00p 626
13/06/2014 460.00p 470.00p 460.00p 470.00p 53159
12/06/2014 465.00p 473.27p 465.00p 465.00p 2333
11/06/2014 467.50p 473.13p 467.50p 471.25p 408
10/06/2014 472.50p 474.38p 470.00p 470.00p 1879
09/06/2014 465.00p 483.75p 465.00p 470.00p 365
06/06/2014 477.50p 497.50p 470.00p 470.00p 5196
05/06/2014 470.00p 472.50p 470.00p 472.50p 433
04/06/2014 475.00p 477.99p 468.30p 477.50p 4442
03/06/2014 470.00p 475.00p 470.00p 475.00p 28524
02/06/2014 470.00p 473.40p 465.00p 472.50p 11438
30/05/2014 465.00p 475.00p 465.00p 467.50p 0
29/05/2014 465.00p 475.00p 465.00p 470.00p 13344
28/05/2014 447.50p 465.00p 440.10p 465.00p 5501
27/05/2014 447.50p 447.50p 440.50p 445.00p 538
23/05/2014 445.00p 449.00p 445.00p 447.50p 1359
22/05/2014 442.50p 446.25p 440.10p 446.25p 430
21/05/2014 430.00p 450.00p 430.00p 446.25p 16146
20/05/2014 455.00p 455.00p 450.00p 450.00p 26
19/05/2014 452.50p 452.50p 446.58p 450.00p 1765
16/05/2014 465.00p 470.00p 438.75p 447.50p 74406
15/05/2014 447.50p 455.00p 446.25p 446.25p 17810
14/05/2014 450.00p 456.87p 450.00p 450.00p 5354
13/05/2014 470.00p 470.00p 450.00p 457.50p 4302
12/05/2014 454.90p 464.50p 450.00p 455.00p 654
09/05/2014 455.00p 467.50p 445.00p 450.00p 10697
08/05/2014 445.00p 452.50p 440.00p 445.00p 5111
07/05/2014 435.00p 455.00p 425.50p 452.50p 11537
06/05/2014 449.64p 452.50p 446.40p 451.25p 1140
02/05/2014 448.46p 452.50p 448.46p 452.50p 200
01/05/2014 446.40p 460.00p 446.40p 448.75p 330
30/04/2014 450.00p 460.00p 450.00p 460.00p 15228
29/04/2014 450.00p 458.50p 448.31p 450.00p 98080
28/04/2014 455.00p 455.00p 447.65p 450.00p 1318
25/04/2014 446.07p 462.50p 445.00p 451.25p 0
24/04/2014 446.07p 462.50p 445.00p 448.75p 2255
23/04/2014 457.50p 462.50p 455.00p 462.50p 1574
22/04/2014 465.00p 465.00p 456.50p 458.75p 1511
17/04/2014 460.00p 460.00p 460.00p 460.00p 540
16/04/2014 450.00p 462.50p 445.00p 460.00p 16802
15/04/2014 440.00p 457.50p 440.00p 440.00p 1154
14/04/2014 450.00p 465.63p 450.00p 457.50p 15885
11/04/2014 452.50p 460.50p 450.00p 455.00p 25801
10/04/2014 452.50p 460.00p 450.00p 450.00p 12318
09/04/2014 460.00p 460.00p 448.75p 450.00p 4809
08/04/2014 450.00p 450.00p 448.75p 448.75p 10104
07/04/2014 450.00p 457.90p 440.00p 450.00p 28200
04/04/2014 455.00p 459.50p 433.12p 440.00p 15980
03/04/2014 460.00p 465.00p 451.95p 455.00p 10459
02/04/2014 470.00p 479.50p 465.00p 465.00p 3882
01/04/2014 470.00p 475.00p 456.25p 475.00p 0
31/03/2014 470.00p 470.00p 456.25p 470.00p 9852
28/03/2014 462.50p 468.13p 462.50p 462.50p 4592
27/03/2014 470.00p 480.00p 453.00p 467.50p 40709
26/03/2014 475.00p 475.00p 465.00p 472.50p 3974
25/03/2014 472.50p 477.00p 457.50p 472.50p 4790
24/03/2014 470.00p 472.50p 460.00p 465.00p 10738
21/03/2014 475.00p 489.85p 464.37p 472.50p 10891
20/03/2014 485.00p 490.00p 460.00p 485.00p 41976
19/03/2014 492.50p 492.50p 473.00p 490.00p 7007
18/03/2014 485.00p 495.00p 481.00p 486.25p 8742
17/03/2014 497.50p 497.50p 480.80p 487.50p 5385
14/03/2014 471.32p 490.00p 471.32p 483.75p 31953
13/03/2014 490.00p 497.00p 490.00p 490.00p 6546
12/03/2014 470.50p 492.50p 468.70p 492.50p 8007
11/03/2014 487.50p 496.25p 481.25p 481.25p 2797
10/03/2014 492.50p 492.50p 485.00p 485.00p 1544
07/03/2014 512.50p 512.50p 490.00p 492.50p 5717
06/03/2014 507.50p 510.00p 502.50p 502.50p 102139
05/03/2014 512.50p 528.00p 499.50p 506.25p 101158
04/03/2014 510.00p 525.00p 498.00p 522.50p 5711
03/03/2014 510.00p 516.88p 505.00p 510.00p 16908
28/02/2014 520.00p 524.00p 515.00p 516.25p 9844
27/02/2014 510.00p 520.00p 504.51p 515.00p 9933
26/02/2014 502.50p 510.30p 500.00p 502.50p 1987
25/02/2014 500.00p 507.50p 500.00p 500.00p 2978
24/02/2014 502.50p 513.50p 500.00p 507.50p 5112
21/02/2014 502.50p 517.50p 500.33p 517.50p 4724
20/02/2014 505.00p 522.50p 505.00p 522.50p 1144
19/02/2014 500.00p 505.00p 500.00p 500.00p 6010
18/02/2014 500.00p 505.00p 500.00p 505.00p 8575
17/02/2014 510.00p 517.50p 500.00p 500.00p 47563
14/02/2014 505.00p 517.50p 495.00p 517.50p 8080
13/02/2014 498.00p 498.75p 495.00p 495.00p 227
12/02/2014 500.00p 506.62p 490.00p 498.75p 5472
11/02/2014 490.30p 500.00p 490.30p 495.00p 1315
10/02/2014 500.00p 500.00p 487.80p 500.00p 419
07/02/2014 492.50p 505.00p 492.50p 497.50p 8165
06/02/2014 472.60p 497.50p 472.60p 496.25p 9203
05/02/2014 490.00p 497.50p 472.50p 497.50p 7544
04/02/2014 467.60p 472.50p 467.50p 472.50p 4312
03/02/2014 455.00p 475.00p 455.00p 468.75p 6742
31/01/2014 480.00p 480.00p 457.50p 475.00p 11487
30/01/2014 470.00p 480.00p 465.00p 480.00p 3870
29/01/2014 460.00p 470.00p 453.85p 470.00p 7857
28/01/2014 457.50p 457.50p 456.50p 457.50p 1681
27/01/2014 450.00p 460.00p 447.50p 457.50p 8810
24/01/2014 450.00p 467.50p 446.50p 467.50p 8602
23/01/2014 470.00p 472.50p 447.60p 472.50p 2559
22/01/2014 445.00p 470.00p 445.00p 456.25p 822
21/01/2014 450.20p 462.50p 450.20p 462.50p 490
20/01/2014 460.00p 465.00p 451.00p 455.00p 48386
17/01/2014 455.00p 456.00p 455.00p 455.00p 6318
16/01/2014 455.00p 460.00p 452.50p 452.50p 8169
15/01/2014 460.00p 479.00p 450.00p 460.00p 7909
14/01/2014 450.00p 459.39p 450.00p 450.00p 2052
13/01/2014 446.55p 453.75p 446.55p 453.75p 1961
10/01/2014 447.50p 448.27p 445.00p 445.00p 2895
09/01/2014 447.50p 447.50p 445.00p 447.50p 3257
08/01/2014 445.00p 449.00p 440.00p 445.00p 27120
07/01/2014 440.00p 442.40p 440.00p 440.00p 17016
06/01/2014 440.00p 440.10p 430.00p 440.00p 11640
03/01/2014 442.50p 446.25p 430.00p 430.00p 28627
02/01/2014 450.00p 456.20p 440.00p 440.00p 18825
31/12/2013 445.00p 455.00p 436.25p 440.00p 7602
30/12/2013 442.50p 442.50p 430.00p 436.25p 15951
27/12/2013 440.00p 445.00p 430.00p 430.00p 2102
24/12/2013 440.00p 440.00p 432.50p 440.00p 15534
23/12/2013 440.00p 445.00p 430.00p 430.00p 6171
20/12/2013 432.50p 445.00p 430.00p 445.00p 20680
19/12/2013 432.50p 435.00p 426.00p 430.00p 7830
18/12/2013 427.50p 430.00p 421.75p 427.50p 6098
17/12/2013 445.00p 445.00p 424.75p 425.00p 4776
16/12/2013 430.00p 432.50p 430.00p 430.00p 2869
13/12/2013 430.00p 441.10p 425.00p 432.50p 7335
12/12/2013 430.00p 437.50p 430.00p 437.50p 928
11/12/2013 435.00p 437.50p 435.00p 435.00p 10519
10/12/2013 430.00p 445.00p 430.00p 445.00p 3528
09/12/2013 431.50p 438.75p 431.50p 438.75p 2038
06/12/2013 430.00p 437.95p 425.00p 437.50p 17755
05/12/2013 422.50p 429.37p 422.50p 425.00p 2364
04/12/2013 415.00p 438.50p 415.00p 420.00p 1186
03/12/2013 438.13p 438.13p 430.00p 433.75p 693
02/12/2013 428.57p 439.38p 423.50p 432.50p 2077
29/11/2013 420.00p 423.75p 417.50p 423.75p 5988
28/11/2013 417.50p 424.50p 415.00p 417.50p 8301
27/11/2013 432.50p 440.00p 412.00p 415.00p 11575
26/11/2013 432.60p 440.00p 432.60p 440.00p 1200
25/11/2013 434.25p 440.00p 427.50p 440.00p 5006
22/11/2013 430.00p 435.50p 430.00p 432.50p 2593
21/11/2013 435.00p 440.00p 430.00p 435.00p 966
20/11/2013 430.00p 440.00p 430.00p 430.00p 1061
19/11/2013 440.00p 440.00p 430.00p 430.00p 4573
18/11/2013 435.00p 435.00p 426.00p 435.00p 5722
15/11/2013 422.00p 430.00p 422.00p 430.00p 804
14/11/2013 426.90p 431.25p 420.00p 431.25p 1741
13/11/2013 435.00p 450.00p 420.00p 420.00p 4016
12/11/2013 445.00p 450.00p 435.10p 450.00p 4866
11/11/2013 436.88p 442.50p 435.00p 442.50p 1968
08/11/2013 442.50p 442.50p 415.10p 435.00p 5673
07/11/2013 430.10p 437.50p 430.10p 437.50p 601
06/11/2013 435.00p 442.50p 435.00p 440.00p 1556

*Close Price adjusted for both dividends and splits