Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/04/2012 320.00p 320.00p 320.00p 320.00p 732
23/04/2012 330.00p 331.00p 327.50p 327.50p 4020
20/04/2012 335.00p 340.00p 326.00p 340.00p 4977
19/04/2012 325.00p 342.50p 325.00p 342.50p 6430
18/04/2012 330.00p 339.50p 325.00p 332.50p 7162
17/04/2012 325.00p 335.00p 325.00p 325.00p 5337
16/04/2012 320.00p 335.00p 320.00p 330.00p 100551
13/04/2012 325.00p 325.00p 317.50p 322.50p 1067
12/04/2012 320.00p 320.10p 320.00p 320.00p 5890
11/04/2012 320.00p 325.00p 320.00p 320.00p 6194
10/04/2012 322.50p 327.50p 320.00p 320.00p 9393
05/04/2012 322.00p 325.00p 320.60p 325.00p 1656
04/04/2012 329.50p 329.50p 322.00p 322.50p 1760
03/04/2012 324.55p 332.11p 320.60p 325.00p 6137
02/04/2012 320.60p 325.00p 320.60p 325.00p 2199
30/03/2012 322.50p 330.00p 322.50p 325.00p 2681
29/03/2012 335.00p 335.00p 325.60p 327.50p 22820
28/03/2012 330.00p 334.50p 330.00p 332.50p 8226
27/03/2012 330.00p 335.00p 330.00p 330.00p 1384
26/03/2012 331.52p 332.50p 331.52p 332.50p 10652
23/03/2012 330.00p 332.50p 330.00p 330.00p 5020
22/03/2012 330.60p 332.50p 330.60p 332.50p 690
21/03/2012 334.50p 335.00p 330.00p 335.00p 3599
20/03/2012 330.00p 332.45p 325.00p 330.00p 17869
19/03/2012 330.00p 335.00p 330.00p 330.00p 8314
16/03/2012 332.50p 332.50p 330.00p 330.00p 6816
15/03/2012 330.00p 335.00p 330.00p 330.00p 6371
14/03/2012 330.00p 336.25p 325.00p 332.50p 4727
13/03/2012 335.00p 335.00p 331.52p 332.50p 893
12/03/2012 332.50p 334.50p 324.55p 330.00p 12668
09/03/2012 322.50p 322.50p 315.53p 320.00p 5570
08/03/2012 325.00p 325.00p 317.50p 320.00p 5820
07/03/2012 330.00p 330.00p 313.70p 315.00p 11823
06/03/2012 330.00p 330.55p 330.00p 330.00p 9764
05/03/2012 330.00p 331.74p 330.00p 331.25p 3705
02/03/2012 330.00p 332.50p 317.50p 332.50p 43633
01/03/2012 330.00p 331.25p 327.50p 331.25p 30037
29/02/2012 332.50p 332.50p 327.50p 327.50p 5289
28/02/2012 325.00p 334.77p 323.90p 330.00p 40505
27/02/2012 330.01p 337.00p 326.50p 331.25p 706
24/02/2012 329.25p 333.75p 329.25p 333.75p 0
23/02/2012 329.25p 333.75p 329.25p 333.75p 2100
22/02/2012 330.00p 335.00p 328.10p 335.00p 14623
21/02/2012 330.00p 332.50p 325.00p 327.50p 85167
20/02/2012 330.00p 330.30p 323.00p 325.00p 14330
17/02/2012 320.00p 330.50p 316.75p 325.00p 7716
16/02/2012 315.00p 321.25p 315.00p 315.00p 9141
15/02/2012 307.50p 320.00p 307.50p 315.00p 28082
14/02/2012 307.50p 317.50p 307.50p 307.50p 30248
13/02/2012 302.50p 310.00p 300.00p 307.50p 9157
10/02/2012 305.00p 305.00p 300.00p 300.00p 6795
09/02/2012 305.00p 312.50p 305.00p 312.50p 2764
08/02/2012 300.00p 307.00p 300.00p 305.00p 7021
07/02/2012 300.00p 309.00p 300.00p 300.00p 5078
06/02/2012 300.00p 305.00p 300.00p 302.50p 5854
03/02/2012 300.00p 311.75p 299.74p 300.00p 25998
02/02/2012 305.00p 310.00p 300.00p 307.50p 8934
01/02/2012 300.00p 313.48p 300.00p 305.00p 2126
31/01/2012 305.00p 313.00p 302.50p 306.25p 13184
30/01/2012 310.00p 313.00p 310.00p 310.00p 3858
27/01/2012 310.00p 310.50p 310.00p 310.00p 9627
26/01/2012 310.00p 313.00p 308.70p 310.00p 7641
25/01/2012 305.00p 310.00p 305.00p 310.00p 5034
24/01/2012 305.60p 312.50p 305.60p 312.50p 10415
23/01/2012 305.00p 308.75p 305.00p 307.50p 11298
20/01/2012 305.00p 310.00p 297.50p 305.00p 85510
19/01/2012 305.00p 315.90p 295.00p 295.00p 17124
18/01/2012 310.00p 315.00p 302.50p 315.00p 8164
17/01/2012 307.50p 310.50p 305.00p 305.00p 69378
16/01/2012 315.90p 316.70p 309.50p 311.25p 4899
13/01/2012 307.50p 312.50p 307.50p 310.00p 5573
12/01/2012 308.70p 317.50p 308.70p 317.50p 2893
11/01/2012 310.00p 314.40p 309.75p 310.00p 6132
10/01/2012 307.50p 307.50p 302.50p 302.50p 3403
09/01/2012 305.00p 309.40p 302.50p 302.50p 3804
06/01/2012 305.00p 313.80p 304.70p 305.00p 9179
05/01/2012 320.00p 325.00p 307.50p 307.50p 168679
04/01/2012 312.50p 315.60p 312.50p 313.75p 10111
03/01/2012 320.00p 320.00p 315.00p 315.00p 19296
30/12/2011 315.00p 319.30p 315.00p 317.50p 3152
29/12/2011 315.00p 315.00p 311.20p 315.00p 830
28/12/2011 317.50p 319.10p 311.20p 318.75p 18069
23/12/2011 315.00p 319.18p 314.30p 318.75p 5086
22/12/2011 315.00p 321.25p 315.00p 321.25p 6617
21/12/2011 320.00p 320.30p 318.40p 320.00p 5641
20/12/2011 312.50p 320.00p 306.80p 318.75p 10577
19/12/2011 330.00p 330.00p 312.50p 312.50p 41264
16/12/2011 326.00p 327.63p 325.00p 325.00p 23649
15/12/2011 330.00p 330.00p 327.50p 327.50p 3414
14/12/2011 330.00p 332.50p 325.00p 327.50p 38938
13/12/2011 335.00p 338.75p 335.00p 337.50p 69487
12/12/2011 335.00p 339.38p 335.00p 337.50p 11253
09/12/2011 332.50p 342.50p 330.00p 335.00p 46338
08/12/2011 325.00p 334.70p 325.00p 332.50p 19554
07/12/2011 320.00p 331.25p 320.00p 331.25p 6469
06/12/2011 325.00p 326.88p 325.00p 325.00p 17418
05/12/2011 332.50p 333.75p 325.00p 325.00p 10972
02/12/2011 325.00p 332.50p 325.00p 330.00p 8826
01/12/2011 330.00p 340.00p 325.00p 325.00p 5315
30/11/2011 325.00p 342.50p 320.00p 340.00p 257169
29/11/2011 325.00p 330.63p 322.50p 327.50p 5143
28/11/2011 320.00p 331.30p 320.00p 331.25p 7277
25/11/2011 330.00p 332.50p 325.00p 325.00p 309034
24/11/2011 330.00p 332.50p 330.00p 330.00p 44442
23/11/2011 332.50p 339.10p 332.50p 332.50p 11904
22/11/2011 330.00p 350.00p 330.00p 340.00p 26841
21/11/2011 332.50p 335.00p 332.20p 332.50p 22664
18/11/2011 332.50p 338.50p 332.50p 332.50p 28989
17/11/2011 332.50p 340.00p 332.50p 337.50p 21172
16/11/2011 340.00p 341.88p 340.00p 340.00p 7902
15/11/2011 340.00p 343.75p 340.00p 343.75p 9119
14/11/2011 340.00p 342.70p 340.00p 342.50p 8033
11/11/2011 353.80p 353.80p 345.00p 345.00p 1408
10/11/2011 349.50p 349.50p 342.00p 342.50p 2862
09/11/2011 355.00p 355.00p 347.50p 350.00p 2862
08/11/2011 345.00p 347.50p 345.00p 347.50p 8440
07/11/2011 347.50p 362.20p 345.00p 355.00p 11896
04/11/2011 360.00p 360.00p 345.00p 347.50p 24056
03/11/2011 360.00p 370.00p 342.50p 357.50p 15870
02/11/2011 337.50p 370.00p 337.50p 370.00p 30402
01/11/2011 340.00p 342.50p 340.00p 340.00p 234331
31/10/2011 340.00p 345.00p 340.00p 340.00p 34529
28/10/2011 340.00p 345.00p 337.50p 340.00p 20836
27/10/2011 340.00p 345.00p 339.25p 340.00p 12437
26/10/2011 337.50p 337.50p 334.00p 335.00p 16126
25/10/2011 335.00p 340.00p 335.00p 340.00p 4837
24/10/2011 335.00p 340.00p 330.00p 335.00p 31255
21/10/2011 340.00p 340.00p 335.00p 337.50p 3404
20/10/2011 332.50p 339.40p 332.50p 337.50p 4697
19/10/2011 332.50p 332.50p 332.50p 332.50p 1445
18/10/2011 332.50p 341.75p 330.00p 336.25p 13052
17/10/2011 350.00p 355.00p 337.40p 340.00p 5451
14/10/2011 347.50p 350.00p 342.50p 342.50p 0
13/10/2011 347.50p 350.00p 347.50p 350.00p 3195
12/10/2011 330.00p 342.50p 330.00p 335.00p 5847
11/10/2011 345.00p 345.00p 332.50p 335.00p 4992
10/10/2011 354.75p 354.75p 352.50p 352.50p 105153
07/10/2011 345.00p 354.75p 345.00p 347.50p 334
06/10/2011 345.00p 360.00p 345.00p 350.00p 2318
05/10/2011 352.50p 364.15p 345.00p 355.00p 21033
04/10/2011 355.00p 355.00p 348.75p 348.75p 1436
03/10/2011 350.00p 355.00p 342.40p 355.00p 4054
30/09/2011 340.00p 355.00p 340.00p 355.00p 3099
29/09/2011 350.00p 350.00p 342.50p 348.75p 884
28/09/2011 350.00p 360.00p 337.50p 348.75p 12906
27/09/2011 355.00p 355.00p 355.00p 355.00p 355
26/09/2011 355.00p 355.00p 342.50p 350.00p 17906
23/09/2011 365.00p 365.00p 355.00p 360.00p 47309
22/09/2011 370.00p 380.00p 360.00p 362.50p 6035
21/09/2011 387.50p 387.50p 380.00p 380.00p 12912
20/09/2011 375.00p 381.25p 375.00p 381.25p 13
19/09/2011 370.00p 375.00p 370.00p 372.50p 5086
16/09/2011 380.00p 380.00p 375.00p 377.50p 27061
15/09/2011 380.00p 387.50p 365.00p 380.00p 7105
14/09/2011 375.00p 376.25p 375.00p 376.25p 35
13/09/2011 360.00p 390.00p 360.00p 375.00p 7371
12/09/2011 360.00p 390.00p 360.00p 390.00p 6118
09/09/2011 375.00p 375.00p 352.50p 367.50p 1536
08/09/2011 380.00p 380.00p 360.00p 370.00p 6420
07/09/2011 380.00p 380.00p 370.00p 375.00p 283
06/09/2011 350.00p 370.00p 350.00p 370.00p 9993
05/09/2011 365.00p 366.20p 352.50p 360.00p 55962
02/09/2011 352.50p 360.83p 352.50p 360.00p 380
01/09/2011 365.00p 375.00p 352.50p 352.50p 2368
31/08/2011 335.00p 370.00p 330.00p 370.00p 16928
30/08/2011 340.00p 340.00p 330.00p 330.00p 1854
26/08/2011 330.00p 330.17p 327.50p 327.50p 19726
25/08/2011 330.00p 330.00p 330.00p 330.00p 6027
24/08/2011 337.50p 337.50p 326.87p 335.00p 1589
23/08/2011 310.00p 337.76p 302.50p 330.00p 15276
22/08/2011 308.40p 308.40p 302.50p 302.50p 291
19/08/2011 292.50p 300.00p 292.50p 292.50p 1428
18/08/2011 292.50p 299.10p 292.50p 292.50p 2669
17/08/2011 300.00p 300.00p 290.00p 292.50p 5897
16/08/2011 310.00p 315.00p 300.00p 300.00p 10713
15/08/2011 305.00p 305.00p 300.00p 300.00p 15200
12/08/2011 292.50p 310.00p 292.50p 300.00p 45397
11/08/2011 300.00p 300.00p 292.50p 295.00p 2180
10/08/2011 320.00p 320.00p 290.00p 297.50p 42977
09/08/2011 300.00p 310.00p 275.00p 295.00p 115020
08/08/2011 337.50p 337.50p 310.00p 310.00p 10000
05/08/2011 337.50p 355.00p 295.00p 332.50p 32812
04/08/2011 370.00p 380.00p 340.00p 355.00p 35725
03/08/2011 370.00p 382.50p 362.50p 367.50p 3780
02/08/2011 375.00p 390.00p 365.00p 375.00p 13308
01/08/2011 375.00p 375.00p 370.00p 370.00p 14150
29/07/2011 375.00p 382.50p 374.25p 377.50p 3882
28/07/2011 381.75p 381.75p 377.50p 377.50p 1047
27/07/2011 380.00p 385.00p 373.55p 382.50p 4748
26/07/2011 380.00p 387.50p 372.50p 380.00p 354
25/07/2011 372.50p 380.00p 372.50p 372.50p 12679
22/07/2011 378.56p 380.30p 377.50p 377.50p 352
21/07/2011 395.00p 395.00p 377.05p 380.00p 1282
20/07/2011 375.00p 392.50p 372.58p 390.00p 5002
19/07/2011 370.00p 390.00p 370.00p 387.50p 3956
18/07/2011 395.00p 395.00p 370.46p 385.00p 12022
15/07/2011 375.00p 390.00p 375.00p 390.00p 13420
14/07/2011 380.00p 391.05p 373.45p 385.00p 7066
13/07/2011 397.50p 397.50p 390.00p 392.50p 5935
12/07/2011 387.50p 400.00p 387.50p 400.00p 970

*Close Price adjusted for both dividends and splits