Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
22/01/2013 270.00p 283.75p 270.00p 282.50p 2119
21/01/2013 290.00p 290.00p 280.00p 283.75p 5920
18/01/2013 287.50p 287.50p 280.00p 285.00p 150
17/01/2013 284.38p 285.00p 281.40p 285.00p 668
16/01/2013 287.50p 288.11p 277.50p 283.75p 3817
15/01/2013 280.00p 290.00p 272.50p 290.00p 9893
14/01/2013 280.00p 284.17p 270.00p 275.00p 13023
11/01/2013 280.00p 290.00p 275.00p 280.00p 50544
10/01/2013 292.50p 292.50p 290.00p 290.00p 15023
09/01/2013 293.00p 298.63p 293.00p 296.25p 5370
08/01/2013 293.00p 301.05p 293.00p 296.25p 7997
07/01/2013 297.50p 304.50p 285.00p 300.00p 10206
04/01/2013 290.00p 290.00p 290.00p 290.00p 7504
03/01/2013 280.00p 292.50p 280.00p 292.50p 3168
02/01/2013 285.00p 293.88p 280.00p 287.50p 6416
31/12/2012 283.50p 287.50p 283.50p 287.50p 609
28/12/2012 290.00p 293.50p 285.00p 285.00p 10741
27/12/2012 297.50p 297.50p 293.30p 293.75p 2432
24/12/2012 294.25p 294.25p 292.50p 292.50p 176
21/12/2012 287.50p 295.13p 287.50p 290.00p 9098
20/12/2012 285.00p 288.70p 285.00p 285.00p 1361
19/12/2012 285.00p 287.50p 285.00p 287.50p 4930
18/12/2012 287.50p 288.05p 282.50p 286.25p 6651
17/12/2012 287.50p 289.35p 277.50p 277.50p 4860
14/12/2012 285.00p 288.75p 282.50p 288.75p 39923
13/12/2012 285.00p 288.70p 282.50p 283.75p 7221
12/12/2012 285.00p 288.82p 285.00p 285.00p 3710
11/12/2012 285.00p 287.50p 285.00p 287.50p 2192
10/12/2012 282.50p 285.50p 280.50p 285.00p 6884
07/12/2012 285.00p 285.00p 283.75p 283.75p 254
06/12/2012 280.00p 282.50p 280.00p 282.50p 1972
05/12/2012 285.00p 288.70p 283.75p 283.75p 5130
04/12/2012 295.00p 295.00p 285.00p 287.50p 201616
03/12/2012 290.00p 297.50p 277.00p 290.00p 73784
30/11/2012 270.00p 282.50p 270.00p 277.50p 54939
29/11/2012 265.00p 270.00p 262.50p 268.75p 32393
28/11/2012 260.00p 267.50p 260.00p 262.50p 6979
27/11/2012 260.83p 265.00p 260.83p 265.00p 165
26/11/2012 267.50p 267.50p 260.28p 262.50p 2729
23/11/2012 265.00p 269.25p 260.00p 262.50p 9611
22/11/2012 270.00p 270.00p 265.25p 267.50p 1184
21/11/2012 265.00p 266.88p 254.00p 266.25p 544844
20/11/2012 260.00p 270.00p 260.00p 270.00p 3725
19/11/2012 270.62p 271.37p 252.50p 260.00p 5699331
16/11/2012 250.00p 280.60p 250.00p 260.00p 30519
15/11/2012 247.50p 247.50p 235.00p 245.00p 15851
14/11/2012 233.62p 238.75p 233.62p 238.75p 569
13/11/2012 237.50p 237.50p 237.50p 237.50p 9600
12/11/2012 237.50p 247.00p 237.50p 237.50p 2133
09/11/2012 240.00p 245.00p 230.00p 240.00p 6016
08/11/2012 230.00p 237.50p 227.50p 227.50p 2891
07/11/2012 237.50p 237.50p 235.00p 235.00p 1288
06/11/2012 235.00p 240.00p 232.50p 237.50p 25898
05/11/2012 233.00p 240.00p 233.00p 240.00p 4420
02/11/2012 230.00p 246.50p 210.00p 238.75p 0
01/11/2012 230.00p 246.50p 210.00p 245.00p 66732
31/10/2012 250.00p 255.00p 240.00p 240.00p 24158
30/10/2012 255.00p 255.00p 250.00p 250.00p 1188
29/10/2012 262.50p 273.11p 255.00p 255.00p 8065
26/10/2012 262.50p 271.25p 260.00p 260.00p 3328
25/10/2012 265.00p 270.00p 260.00p 262.50p 3252
24/10/2012 270.00p 276.87p 255.00p 260.00p 0
23/10/2012 270.00p 276.87p 255.00p 255.00p 3426
22/10/2012 269.37p 272.50p 269.37p 272.50p 45
19/10/2012 277.50p 280.00p 270.00p 272.50p 3678
18/10/2012 260.00p 272.90p 260.00p 262.50p 2584
17/10/2012 273.13p 273.13p 260.00p 260.00p 2058
16/10/2012 267.50p 268.70p 260.00p 260.00p 40135
15/10/2012 268.70p 269.35p 265.00p 267.50p 2057
12/10/2012 269.70p 274.90p 269.70p 272.50p 5773
11/10/2012 280.00p 280.00p 270.00p 275.00p 256
10/10/2012 280.00p 280.00p 275.62p 276.25p 7506
09/10/2012 273.00p 280.00p 272.50p 275.00p 7023
08/10/2012 278.00p 278.00p 272.50p 276.25p 2654
05/10/2012 280.00p 290.00p 270.50p 277.50p 6441
04/10/2012 282.50p 285.00p 270.00p 285.00p 10996
03/10/2012 267.50p 281.25p 260.75p 281.25p 8192
02/10/2012 262.50p 267.50p 256.25p 267.50p 311248
01/10/2012 265.00p 265.00p 250.00p 250.00p 7228
28/09/2012 249.00p 265.00p 249.00p 265.00p 1306
27/09/2012 252.50p 262.50p 252.50p 262.50p 4263
26/09/2012 262.40p 262.40p 253.75p 253.75p 160
25/09/2012 260.00p 263.70p 260.00p 260.00p 2514
24/09/2012 255.00p 260.00p 255.00p 260.00p 334
21/09/2012 261.20p 261.20p 257.50p 257.50p 3473
20/09/2012 252.50p 262.50p 252.50p 262.50p 3345
19/09/2012 255.00p 265.00p 255.00p 257.50p 57537
18/09/2012 260.00p 261.25p 250.00p 250.00p 6633
17/09/2012 260.00p 265.00p 250.00p 262.50p 8724
14/09/2012 252.50p 258.65p 240.00p 242.50p 11349
13/09/2012 251.33p 260.00p 249.60p 252.50p 24789
12/09/2012 260.00p 260.00p 257.50p 257.50p 33065
11/09/2012 260.00p 260.00p 257.50p 257.50p 30272
10/09/2012 260.00p 260.00p 257.50p 257.50p 16155
07/09/2012 260.00p 260.00p 257.50p 257.50p 24104
06/09/2012 250.00p 262.50p 247.00p 262.50p 28848
05/09/2012 247.50p 255.00p 240.00p 245.00p 130583
04/09/2012 245.00p 250.00p 235.00p 247.50p 68893
03/09/2012 245.00p 245.00p 241.30p 245.00p 2607
31/08/2012 235.00p 250.00p 235.00p 250.00p 2443
30/08/2012 240.00p 242.50p 240.00p 242.50p 23154
29/08/2012 238.75p 238.75p 237.50p 237.50p 419
28/08/2012 240.00p 240.00p 235.09p 237.50p 14732
24/08/2012 247.50p 247.50p 235.00p 237.50p 2880
23/08/2012 230.00p 240.00p 230.00p 235.00p 4354
22/08/2012 230.00p 235.00p 230.00p 235.00p 1952
21/08/2012 238.80p 238.80p 230.00p 230.00p 1711
20/08/2012 235.00p 240.00p 232.50p 232.50p 24326
17/08/2012 232.50p 235.00p 230.00p 232.50p 55105
16/08/2012 237.50p 237.50p 228.80p 230.00p 51087
15/08/2012 232.50p 236.00p 220.00p 230.00p 21422
14/08/2012 232.50p 238.50p 232.50p 233.75p 3125
13/08/2012 237.50p 240.00p 233.40p 235.00p 10346
10/08/2012 240.00p 240.00p 239.82p 240.00p 4558
09/08/2012 245.00p 245.60p 242.50p 242.50p 72143
08/08/2012 240.00p 242.50p 240.00p 242.50p 2650
07/08/2012 244.50p 244.50p 240.00p 240.00p 6586
06/08/2012 245.00p 245.00p 236.40p 240.00p 681
03/08/2012 235.00p 247.50p 235.00p 240.00p 13878
02/08/2012 240.00p 240.00p 235.00p 235.00p 5280
01/08/2012 240.00p 240.00p 236.55p 237.50p 534
31/07/2012 240.00p 240.00p 229.55p 230.00p 7564
30/07/2012 235.65p 236.25p 229.55p 232.50p 2753
27/07/2012 235.00p 240.48p 229.04p 235.00p 4871
26/07/2012 240.00p 245.00p 240.00p 240.00p 54030
25/07/2012 242.02p 242.02p 240.00p 240.00p 6002
24/07/2012 240.00p 250.00p 240.00p 242.50p 6068
23/07/2012 250.00p 250.35p 245.00p 245.00p 5572
20/07/2012 257.50p 265.95p 250.00p 250.00p 5092
19/07/2012 257.50p 270.00p 257.50p 265.00p 12627
18/07/2012 245.00p 267.50p 245.00p 260.00p 4645
17/07/2012 252.50p 257.50p 245.00p 250.00p 13012
16/07/2012 252.50p 254.70p 252.50p 252.50p 1890
13/07/2012 255.00p 259.80p 252.50p 252.50p 6988
12/07/2012 250.00p 256.88p 247.50p 255.00p 979
11/07/2012 250.00p 258.50p 250.00p 255.00p 5355
10/07/2012 257.50p 265.00p 257.50p 260.00p 1275
09/07/2012 242.50p 257.78p 242.50p 247.50p 2573
06/07/2012 245.00p 257.78p 245.00p 245.00p 417
05/07/2012 250.00p 262.98p 242.50p 245.00p 580
04/07/2012 252.50p 256.10p 250.00p 252.50p 1134
03/07/2012 252.50p 257.50p 242.50p 245.00p 7287
02/07/2012 260.00p 270.00p 260.00p 262.50p 17125
29/06/2012 256.00p 265.00p 256.00p 265.00p 668
28/06/2012 250.00p 260.00p 250.00p 260.00p 3835
27/06/2012 245.00p 258.35p 237.50p 247.50p 14820
26/06/2012 270.00p 279.40p 245.00p 253.75p 0
25/06/2012 270.00p 279.40p 245.00p 245.00p 14818
22/06/2012 270.00p 280.00p 270.00p 280.00p 1213
21/06/2012 280.00p 287.50p 274.45p 280.00p 8576
20/06/2012 277.50p 287.50p 272.50p 280.00p 5137
19/06/2012 270.00p 280.00p 270.00p 277.50p 2473
18/06/2012 260.00p 270.00p 247.27p 270.00p 40337
15/06/2012 250.00p 260.16p 237.50p 260.00p 232467
14/06/2012 250.00p 253.75p 237.50p 250.00p 15800
13/06/2012 247.50p 252.50p 232.50p 250.00p 8894
12/06/2012 240.00p 250.00p 225.00p 235.00p 51812
11/06/2012 262.50p 274.40p 242.50p 242.50p 3978
08/06/2012 260.00p 262.50p 257.50p 260.00p 64215
07/06/2012 260.00p 262.50p 255.00p 260.00p 746560
06/06/2012 247.50p 263.68p 247.50p 257.50p 48504
01/06/2012 250.00p 258.90p 245.00p 247.50p 13692
31/05/2012 270.00p 270.00p 250.00p 260.00p 50882
30/05/2012 270.00p 277.38p 267.50p 267.50p 13462
29/05/2012 275.00p 290.00p 265.00p 265.00p 9568
28/05/2012 275.00p 275.00p 275.00p 275.00p 240
25/05/2012 277.50p 282.17p 275.00p 275.00p 1374
24/05/2012 277.50p 283.40p 275.00p 280.00p 9178
23/05/2012 285.00p 289.20p 275.00p 277.50p 12953
22/05/2012 292.50p 300.00p 285.00p 290.00p 2724
21/05/2012 285.00p 287.50p 280.00p 286.25p 7184
18/05/2012 285.00p 290.00p 280.00p 290.00p 24029
17/05/2012 287.50p 295.00p 287.50p 287.50p 11034
16/05/2012 280.00p 297.50p 280.00p 285.00p 11183
15/05/2012 285.00p 285.00p 285.00p 285.00p 706
14/05/2012 290.00p 295.30p 277.60p 285.00p 16820
11/05/2012 297.50p 307.50p 290.00p 290.00p 8655
10/05/2012 290.00p 305.00p 285.00p 295.00p 216350
09/05/2012 282.50p 292.80p 282.50p 285.00p 960
08/05/2012 282.50p 296.13p 272.00p 275.00p 44598
04/05/2012 297.50p 309.30p 275.00p 285.00p 238019
03/05/2012 310.00p 314.47p 295.00p 297.50p 55720
02/05/2012 322.50p 329.50p 307.50p 307.50p 16998
01/05/2012 320.00p 325.00p 310.00p 315.00p 44042
30/04/2012 327.50p 340.00p 327.50p 335.00p 2378
27/04/2012 335.00p 340.00p 331.50p 333.75p 1360
26/04/2012 335.00p 335.00p 323.50p 327.50p 2644
25/04/2012 320.00p 332.50p 320.00p 328.75p 12834

*Close Price adjusted for both dividends and splits