Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/11/2013 447.50p 450.00p 430.00p 442.50p 13980
04/11/2013 432.50p 447.20p 430.00p 430.00p 6010
01/11/2013 432.50p 450.00p 425.00p 425.00p 6652
31/10/2013 432.50p 450.00p 432.50p 432.50p 1503
30/10/2013 450.00p 450.00p 435.00p 442.50p 73851
29/10/2013 440.00p 451.20p 440.00p 445.00p 1651
28/10/2013 440.00p 441.25p 440.00p 441.25p 24
25/10/2013 445.00p 456.15p 440.00p 447.50p 9794
24/10/2013 440.00p 452.50p 438.12p 445.00p 53982
23/10/2013 450.00p 452.50p 438.75p 452.50p 20601
22/10/2013 435.00p 440.63p 434.38p 440.00p 2925
21/10/2013 440.00p 445.20p 432.57p 436.25p 9835
18/10/2013 440.00p 445.00p 437.50p 445.00p 4195
17/10/2013 435.00p 440.00p 435.00p 437.50p 7046
16/10/2013 440.63p 441.50p 437.50p 440.00p 9481
15/10/2013 435.00p 454.87p 430.00p 442.50p 28828
14/10/2013 415.00p 434.90p 415.00p 425.00p 18752
11/10/2013 400.00p 415.00p 395.00p 415.00p 198170
10/10/2013 395.00p 400.00p 390.00p 400.00p 1454
09/10/2013 392.50p 395.00p 392.50p 395.00p 588
08/10/2013 395.00p 401.15p 395.00p 395.00p 502
07/10/2013 400.70p 401.70p 395.00p 397.50p 3658
04/10/2013 410.00p 410.00p 400.00p 403.75p 14818
03/10/2013 402.50p 409.27p 395.00p 400.00p 4218
02/10/2013 410.00p 411.00p 400.00p 410.00p 22507
01/10/2013 410.00p 413.50p 405.00p 405.00p 15546
30/09/2013 410.00p 410.00p 405.00p 405.00p 6298
27/09/2013 414.00p 414.06p 405.00p 405.00p 577
26/09/2013 408.50p 417.40p 402.45p 410.00p 2026
25/09/2013 417.40p 417.40p 405.00p 415.00p 5497
24/09/2013 405.00p 419.90p 405.00p 415.00p 48163
23/09/2013 400.00p 414.20p 400.00p 410.00p 14658
20/09/2013 412.50p 417.50p 397.50p 397.50p 19023
19/09/2013 410.00p 417.50p 402.60p 412.50p 17835
18/09/2013 400.00p 410.00p 390.10p 407.50p 8205
17/09/2013 399.37p 407.50p 399.37p 407.50p 454
16/09/2013 405.00p 405.10p 395.10p 402.50p 7642
13/09/2013 392.50p 405.00p 392.50p 397.50p 5157
12/09/2013 400.00p 402.68p 395.00p 397.50p 28475
11/09/2013 397.50p 400.00p 390.15p 400.00p 12712
10/09/2013 397.50p 401.25p 394.00p 400.00p 13938
09/09/2013 402.00p 403.13p 397.50p 397.50p 1974
06/09/2013 398.75p 402.50p 398.00p 400.00p 6286
05/09/2013 400.00p 411.41p 397.50p 402.50p 14494
04/09/2013 400.00p 420.00p 400.00p 400.00p 5116
03/09/2013 402.50p 420.00p 395.00p 420.00p 49232
02/09/2013 400.00p 406.00p 395.00p 395.00p 22750
30/08/2013 402.50p 403.00p 397.50p 397.50p 42014
29/08/2013 402.50p 405.00p 400.00p 400.00p 31399
28/08/2013 407.50p 407.50p 400.50p 402.50p 2515
27/08/2013 414.00p 415.00p 404.50p 405.00p 9358
23/08/2013 417.40p 417.40p 400.62p 410.00p 14019
22/08/2013 410.00p 418.41p 403.00p 410.00p 6096
21/08/2013 402.50p 419.90p 400.00p 400.00p 10777
20/08/2013 400.00p 424.90p 400.00p 412.50p 41570
19/08/2013 385.00p 404.90p 381.00p 400.00p 226555
16/08/2013 395.00p 398.75p 385.00p 385.00p 8374
15/08/2013 400.00p 410.00p 387.50p 392.50p 97293
14/08/2013 365.00p 397.50p 352.50p 387.50p 97322
13/08/2013 360.00p 365.00p 352.50p 352.50p 15324
12/08/2013 361.00p 365.00p 350.10p 365.00p 9495
09/08/2013 368.25p 368.25p 350.10p 357.50p 734
08/08/2013 355.00p 365.00p 345.00p 355.00p 28912
07/08/2013 340.00p 350.00p 335.00p 342.50p 4868
06/08/2013 340.10p 347.50p 340.10p 347.50p 2138
05/08/2013 350.00p 360.00p 340.00p 342.50p 3060
02/08/2013 357.00p 360.00p 348.00p 360.00p 5978
01/08/2013 367.50p 367.50p 350.00p 350.00p 43922
31/07/2013 360.00p 360.00p 348.75p 350.00p 1783
30/07/2013 355.95p 355.95p 352.50p 352.50p 81
29/07/2013 355.00p 375.00p 347.50p 347.50p 6991
26/07/2013 355.00p 375.00p 339.00p 375.00p 6188
25/07/2013 340.00p 345.00p 335.00p 340.00p 247720
24/07/2013 337.50p 346.25p 337.50p 340.00p 4370
23/07/2013 343.00p 351.25p 340.00p 346.25p 9629
22/07/2013 350.50p 350.50p 340.00p 347.50p 14814
19/07/2013 343.00p 345.00p 337.50p 345.00p 48916
18/07/2013 340.00p 343.75p 334.80p 340.00p 8860
17/07/2013 345.00p 350.00p 343.75p 343.75p 43040
16/07/2013 345.00p 355.00p 340.20p 350.00p 4255
15/07/2013 345.00p 350.00p 343.50p 350.00p 15367
12/07/2013 355.00p 355.00p 341.50p 347.50p 790
11/07/2013 342.50p 347.50p 340.00p 347.50p 9763
10/07/2013 340.00p 350.00p 340.00p 350.00p 1163
09/07/2013 337.50p 350.50p 337.50p 340.00p 5512
08/07/2013 349.00p 349.00p 342.50p 342.50p 947
05/07/2013 335.00p 348.00p 335.00p 342.50p 1070
04/07/2013 340.00p 340.00p 335.00p 335.00p 12592
03/07/2013 340.00p 340.00p 335.00p 335.00p 3524
02/07/2013 335.00p 340.00p 330.00p 335.00p 7819
01/07/2013 335.00p 340.00p 330.00p 335.00p 4594
28/06/2013 330.00p 340.00p 330.00p 330.00p 33282
27/06/2013 332.50p 340.00p 332.50p 340.00p 559
26/06/2013 340.00p 340.00p 335.00p 335.00p 35
25/06/2013 337.50p 340.00p 330.00p 336.25p 0
24/06/2013 337.50p 340.00p 330.00p 335.00p 1576
21/06/2013 340.00p 340.00p 332.50p 332.50p 4769
20/06/2013 339.16p 339.16p 327.50p 327.50p 115
19/06/2013 340.00p 340.00p 335.00p 338.75p 78579
18/06/2013 340.00p 343.20p 335.00p 335.00p 5621
17/06/2013 339.77p 339.77p 332.50p 332.50p 700
14/06/2013 330.00p 335.00p 325.00p 330.00p 37256
13/06/2013 330.00p 331.25p 325.00p 325.00p 3034
12/06/2013 330.00p 335.00p 330.00p 331.25p 5703
11/06/2013 335.00p 337.50p 330.00p 332.50p 35352
10/06/2013 335.00p 338.50p 335.00p 337.50p 1547
07/06/2013 340.00p 340.00p 336.50p 337.50p 11222
06/06/2013 338.50p 338.50p 335.00p 337.50p 3486
05/06/2013 340.00p 345.00p 335.00p 335.00p 4770
04/06/2013 345.00p 347.00p 343.50p 345.00p 25657
03/06/2013 354.75p 355.63p 345.00p 345.00p 3747
31/05/2013 355.50p 356.25p 350.00p 355.00p 3390
30/05/2013 342.50p 357.50p 342.38p 350.00p 17590
29/05/2013 351.00p 360.00p 351.00p 357.50p 1589
28/05/2013 355.00p 362.50p 345.00p 360.00p 30444
24/05/2013 355.10p 365.00p 355.10p 362.50p 24321
23/05/2013 366.25p 366.25p 362.50p 362.50p 126
22/05/2013 356.50p 370.00p 356.50p 370.00p 4217
21/05/2013 370.00p 370.00p 360.00p 370.00p 1543
20/05/2013 360.00p 370.00p 360.00p 370.00p 5789
17/05/2013 365.00p 369.60p 360.00p 365.00p 13211
16/05/2013 372.50p 385.00p 362.49p 365.00p 26392
15/05/2013 348.53p 366.25p 348.53p 361.25p 22488
14/05/2013 350.00p 353.95p 346.67p 352.50p 24295
13/05/2013 345.10p 356.25p 345.10p 355.00p 4509
10/05/2013 360.00p 360.00p 350.10p 355.00p 475
09/05/2013 356.25p 357.50p 350.10p 355.00p 3827
08/05/2013 352.50p 355.74p 350.00p 355.00p 7932
07/05/2013 350.00p 359.87p 350.00p 350.00p 17763
03/05/2013 342.50p 367.50p 342.50p 350.00p 28825
02/05/2013 350.00p 359.90p 349.73p 350.00p 22026
01/05/2013 345.00p 350.00p 330.00p 345.00p 959987
30/04/2013 343.88p 345.00p 340.55p 345.00p 364
29/04/2013 340.00p 359.90p 335.00p 342.50p 33664
26/04/2013 345.00p 349.90p 338.27p 342.50p 11782
25/04/2013 340.00p 349.44p 335.00p 342.50p 12824
24/04/2013 350.00p 350.00p 335.00p 335.00p 10013
23/04/2013 340.00p 347.50p 331.93p 340.00p 64957
22/04/2013 345.00p 347.50p 332.00p 336.25p 8758
19/04/2013 335.00p 350.00p 335.00p 345.00p 3593
18/04/2013 335.00p 341.25p 335.00p 341.25p 44003
17/04/2013 337.50p 340.00p 335.10p 337.50p 11540
16/04/2013 335.00p 337.50p 334.50p 337.50p 34682
15/04/2013 335.00p 338.70p 335.00p 337.50p 1568
12/04/2013 340.00p 341.87p 332.50p 335.00p 6694
11/04/2013 335.00p 350.00p 335.00p 335.00p 13062
10/04/2013 332.50p 340.00p 332.50p 340.00p 2157
09/04/2013 330.00p 342.50p 330.00p 332.50p 4617
08/04/2013 330.00p 335.00p 330.00p 332.50p 3756
05/04/2013 332.50p 335.00p 330.00p 335.00p 46546
04/04/2013 330.00p 335.00p 330.00p 332.50p 3822
03/04/2013 323.75p 333.75p 320.00p 332.50p 2826
02/04/2013 330.00p 330.00p 320.00p 320.00p 3304
28/03/2013 320.00p 330.00p 320.00p 330.00p 15537
27/03/2013 325.17p 332.00p 322.60p 328.75p 3159
26/03/2013 340.00p 340.00p 320.00p 327.50p 21558
25/03/2013 330.00p 337.50p 320.00p 320.00p 15889
22/03/2013 330.00p 332.50p 300.00p 322.50p 72969
21/03/2013 340.00p 346.50p 330.00p 332.50p 8586
20/03/2013 342.50p 349.90p 332.50p 337.50p 36593
19/03/2013 330.00p 350.00p 327.50p 342.50p 15446
18/03/2013 330.00p 345.80p 329.90p 330.00p 45861
15/03/2013 310.00p 340.00p 300.00p 330.00p 89823
14/03/2013 297.50p 309.45p 290.00p 300.00p 10817
13/03/2013 285.00p 301.66p 285.00p 290.00p 83789
12/03/2013 290.00p 300.00p 285.00p 287.50p 28851
11/03/2013 280.00p 290.00p 280.00p 285.00p 10323
08/03/2013 290.00p 290.00p 286.50p 287.50p 6557
07/03/2013 290.00p 295.00p 285.00p 287.50p 8118
06/03/2013 296.25p 300.00p 287.05p 300.00p 2712
05/03/2013 300.00p 300.00p 292.60p 300.00p 40396
04/03/2013 300.00p 302.50p 298.75p 300.00p 63699
01/03/2013 305.00p 305.00p 300.00p 300.00p 56538
28/02/2013 305.00p 310.00p 300.00p 300.00p 52330
27/02/2013 302.50p 305.00p 300.00p 305.00p 5718
26/02/2013 300.00p 302.50p 300.00p 300.00p 8189
25/02/2013 300.00p 309.00p 300.00p 300.00p 19307
22/02/2013 306.25p 306.25p 300.00p 300.00p 3978
21/02/2013 300.00p 309.00p 297.50p 300.00p 183351
20/02/2013 305.00p 320.00p 300.00p 300.00p 23509
19/02/2013 305.00p 319.21p 305.00p 305.00p 7917
18/02/2013 305.00p 310.00p 300.00p 305.00p 17025
15/02/2013 290.00p 309.37p 290.00p 300.00p 16818
14/02/2013 280.00p 295.00p 280.00p 295.00p 477181
13/02/2013 280.00p 287.00p 279.37p 280.00p 223898
12/02/2013 280.00p 282.50p 275.00p 282.50p 163064
11/02/2013 275.00p 284.90p 275.00p 280.00p 32254
08/02/2013 272.50p 280.20p 272.50p 280.00p 311928
07/02/2013 285.00p 285.00p 277.50p 280.00p 12158
06/02/2013 281.25p 281.25p 277.50p 281.25p 561
05/02/2013 282.50p 283.55p 270.00p 280.00p 18010
04/02/2013 280.00p 289.00p 280.00p 280.00p 5941
01/02/2013 290.00p 290.00p 282.50p 285.00p 5936
31/01/2013 282.50p 290.00p 280.00p 282.50p 0
30/01/2013 282.50p 290.00p 280.00p 285.00p 7953
29/01/2013 280.00p 290.00p 276.25p 290.00p 9685
28/01/2013 280.00p 285.00p 273.00p 280.00p 15157
25/01/2013 280.00p 285.00p 280.00p 285.00p 8604
24/01/2013 280.00p 280.00p 280.00p 280.00p 8433
23/01/2013 285.00p 287.50p 280.00p 285.00p 12891

*Close Price adjusted for both dividends and splits