Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/12/2009 380.00p 392.50p 370.00p 390.00p 119804
03/12/2009 390.00p 390.00p 370.00p 380.00p 13648
02/12/2009 380.00p 380.38p 370.00p 377.50p 56884
01/12/2009 392.50p 397.50p 372.50p 380.00p 50864
30/11/2009 380.00p 395.00p 365.00p 387.50p 215575
27/11/2009 360.00p 377.50p 342.50p 370.00p 116030
26/11/2009 390.00p 390.00p 347.50p 352.50p 231162
25/11/2009 390.00p 395.00p 380.00p 380.00p 50453
24/11/2009 390.00p 411.75p 385.00p 387.50p 60365
23/11/2009 400.00p 410.00p 392.50p 410.00p 73342
20/11/2009 405.00p 405.00p 382.50p 400.00p 89854
19/11/2009 417.50p 417.50p 390.00p 405.00p 82938
18/11/2009 397.50p 416.42p 396.38p 415.00p 153546
17/11/2009 405.00p 410.00p 393.48p 400.00p 194613
16/11/2009 400.00p 405.00p 382.60p 400.00p 155472
13/11/2009 385.00p 405.00p 377.50p 395.00p 214159
12/11/2009 350.00p 400.00p 348.70p 392.50p 295984
11/11/2009 350.00p 360.00p 347.50p 347.50p 47882
10/11/2009 360.00p 360.00p 345.00p 345.00p 25000
09/11/2009 355.00p 355.00p 347.50p 347.50p 57412
06/11/2009 340.00p 350.00p 340.00p 342.50p 22580
05/11/2009 335.00p 345.00p 335.00p 342.50p 46450
04/11/2009 340.00p 355.00p 332.50p 345.00p 62062
03/11/2009 352.50p 357.50p 335.00p 342.50p 154018
02/11/2009 340.00p 355.00p 332.50p 352.50p 108521
30/10/2009 345.00p 357.50p 340.00p 340.00p 88612
29/10/2009 350.00p 357.50p 342.50p 357.50p 80223
28/10/2009 367.50p 367.50p 347.50p 347.50p 117017
27/10/2009 380.00p 380.00p 360.00p 370.00p 100028
26/10/2009 400.00p 400.00p 385.00p 385.00p 89074
23/10/2009 397.50p 400.00p 390.00p 397.50p 120864
22/10/2009 392.50p 400.00p 375.00p 395.00p 49709
21/10/2009 410.00p 410.00p 387.50p 392.50p 48430
20/10/2009 417.50p 420.00p 390.00p 407.50p 150589
19/10/2009 387.50p 410.00p 387.50p 410.00p 245490
16/10/2009 390.00p 400.00p 380.00p 390.00p 824837
15/10/2009 370.00p 375.00p 360.00p 365.00p 263392
14/10/2009 362.50p 370.00p 352.50p 362.50p 229088
13/10/2009 360.00p 360.00p 347.50p 357.50p 173839
12/10/2009 365.00p 365.00p 347.50p 360.00p 157677
09/10/2009 367.50p 370.00p 350.00p 362.50p 145894
08/10/2009 357.50p 370.00p 355.00p 367.50p 130382
07/10/2009 340.00p 367.50p 340.00p 345.00p 185454
06/10/2009 325.00p 337.50p 322.50p 330.00p 129326
05/10/2009 325.00p 330.00p 320.00p 325.00p 173994
02/10/2009 322.50p 327.50p 317.50p 320.00p 352018
01/10/2009 337.50p 337.50p 325.00p 327.50p 112389
30/09/2009 325.00p 340.00p 325.00p 330.00p 84205
29/09/2009 325.00p 337.50p 317.50p 325.00p 210580
28/09/2009 335.00p 340.00p 302.50p 325.00p 332079
25/09/2009 360.00p 360.00p 335.00p 340.00p 242649
24/09/2009 360.00p 360.00p 342.50p 352.50p 121088
23/09/2009 367.50p 367.50p 357.50p 360.00p 82206
22/09/2009 375.00p 375.00p 357.50p 357.50p 221982
21/09/2009 390.00p 390.00p 367.50p 370.00p 351351
18/09/2009 365.00p 395.00p 360.00p 372.50p 416106
17/09/2009 382.50p 400.00p 365.00p 365.00p 423297
16/09/2009 400.00p 400.00p 372.50p 372.50p 283398
15/09/2009 410.00p 420.00p 380.00p 385.00p 365236
14/09/2009 410.00p 420.00p 402.50p 402.50p 357640
11/09/2009 370.00p 425.00p 370.00p 410.00p 855657
10/09/2009 367.50p 380.00p 367.50p 372.50p 416469
09/09/2009 350.00p 370.00p 347.50p 357.50p 489615
08/09/2009 342.50p 350.00p 337.50p 350.00p 136431
07/09/2009 350.00p 350.00p 325.00p 332.50p 157808
04/09/2009 350.00p 350.00p 345.00p 347.50p 72617
03/09/2009 345.00p 350.00p 340.00p 350.00p 84211
02/09/2009 370.00p 370.00p 327.50p 350.00p 238915
01/09/2009 405.00p 412.50p 365.00p 370.00p 136205
28/08/2009 420.00p 420.00p 402.50p 402.50p 42704
27/08/2009 420.00p 420.00p 395.00p 415.00p 80674
26/08/2009 415.00p 460.00p 410.00p 420.00p 240893
25/08/2009 410.00p 450.00p 405.00p 417.50p 129799
24/08/2009 385.00p 410.00p 385.00p 407.50p 254210
21/08/2009 430.00p 430.25p 380.00p 390.00p 206948
20/08/2009 820.00p 820.00p 430.00p 432.50p 644788
19/08/2009 445.70p 541.29p 445.70p 486.67p 312099
18/08/2009 367.48p 461.84p 367.48p 434.52p 451946
17/08/2009 347.62p 377.41p 319.06p 367.48p 77116
14/08/2009 273.13p 357.55p 273.13p 340.17p 336243
13/08/2009 232.16p 278.10p 232.16p 273.13p 145214
12/08/2009 213.54p 223.47p 213.54p 223.47p 70950
11/08/2009 213.54p 223.47p 208.57p 216.02p 64923
10/08/2009 224.71p 224.71p 214.78p 220.99p 36318
07/08/2009 233.40p 233.40p 208.57p 220.99p 55914
06/08/2009 233.40p 238.37p 223.47p 228.44p 122724
05/08/2009 213.54p 229.68p 213.54p 224.71p 62459
04/08/2009 178.78p 228.44p 178.78p 208.57p 229888
03/08/2009 167.60p 188.71p 167.60p 178.78p 260115
31/07/2009 168.84p 168.84p 168.84p 168.84p 10719
30/07/2009 157.67p 163.88p 151.46p 161.39p 50544
29/07/2009 153.95p 157.67p 151.46p 151.46p 34717
28/07/2009 157.67p 157.67p 145.26p 145.26p 34941
27/07/2009 153.95p 153.95p 153.95p 153.95p 3538
24/07/2009 158.91p 163.88p 153.95p 161.39p 129894
23/07/2009 153.95p 160.15p 153.95p 157.67p 25567
22/07/2009 158.91p 160.15p 158.91p 160.15p 23619
21/07/2009 147.74p 160.15p 147.74p 158.91p 38709
20/07/2009 140.29p 150.22p 139.05p 150.22p 50255
17/07/2009 139.05p 140.29p 129.12p 135.32p 58501
16/07/2009 135.32p 136.56p 134.08p 136.56p 26088
15/07/2009 136.56p 136.56p 130.36p 136.56p 76266
14/07/2009 139.05p 139.05p 132.84p 134.08p 16167
13/07/2009 139.05p 139.05p 134.08p 135.32p 7601
10/07/2009 134.08p 135.32p 131.60p 135.32p 19776
09/07/2009 152.70p 152.70p 136.56p 136.56p 37843
08/07/2009 173.81p 173.81p 147.74p 147.74p 69999
07/07/2009 168.84p 168.84p 161.39p 161.39p 53587
06/07/2009 163.88p 163.88p 163.88p 163.88p 11622
03/07/2009 166.36p 171.33p 163.88p 163.88p 8077
02/07/2009 163.88p 163.88p 158.91p 163.88p 80904
01/07/2009 163.88p 163.88p 160.15p 160.15p 3160
30/06/2009 161.39p 161.39p 161.39p 161.39p 423
29/06/2009 155.19p 161.39p 155.19p 156.43p 7618
26/06/2009 163.88p 163.88p 156.43p 156.43p 6012
25/06/2009 163.88p 166.36p 158.91p 158.91p 26044
24/06/2009 166.36p 167.60p 165.12p 165.12p 1649
23/06/2009 170.09p 170.09p 166.36p 166.36p 10688
22/06/2009 172.57p 173.81p 166.36p 168.84p 4178
19/06/2009 173.81p 173.81p 168.84p 168.84p 15354
18/06/2009 168.84p 175.05p 168.84p 171.33p 69074
17/06/2009 178.78p 178.78p 171.33p 171.33p 51035
16/06/2009 176.29p 180.02p 176.29p 178.78p 5256
15/06/2009 183.74p 183.74p 178.78p 181.26p 10080
12/06/2009 188.71p 188.71p 187.47p 187.47p 2014
11/06/2009 193.67p 197.40p 188.71p 191.19p 11132
10/06/2009 193.67p 198.64p 193.67p 198.64p 14700
09/06/2009 202.36p 203.61p 201.12p 202.36p 48368
08/06/2009 194.91p 199.88p 194.91p 199.88p 38232
05/06/2009 193.67p 201.12p 193.67p 198.64p 15997
04/06/2009 188.71p 198.64p 188.71p 198.64p 19370
03/06/2009 196.16p 201.12p 193.67p 198.64p 62855
02/06/2009 191.19p 196.16p 191.19p 193.67p 7315
01/06/2009 193.67p 193.67p 188.71p 188.71p 12123
29/05/2009 198.64p 199.88p 182.50p 182.50p 162660
28/05/2009 211.05p 214.78p 198.64p 203.61p 60014
27/05/2009 214.78p 216.02p 208.57p 214.78p 36231
26/05/2009 248.30p 248.30p 213.54p 214.78p 90990
22/05/2009 233.40p 245.82p 233.40p 245.82p 31837
21/05/2009 238.37p 238.37p 219.74p 228.44p 32486
20/05/2009 228.44p 237.13p 222.23p 237.13p 76666
19/05/2009 198.64p 228.44p 198.64p 220.99p 114885
18/05/2009 196.16p 198.64p 193.67p 197.40p 25364
15/05/2009 198.64p 198.64p 183.74p 183.74p 63678
14/05/2009 203.61p 203.61p 188.71p 197.40p 54364
13/05/2009 193.67p 211.05p 191.19p 198.64p 176836
12/05/2009 198.64p 201.12p 191.19p 201.12p 57760
11/05/2009 198.64p 203.61p 194.91p 198.64p 41748
08/05/2009 198.64p 198.64p 189.95p 193.67p 27106
07/05/2009 198.64p 206.09p 196.16p 196.16p 94463
06/05/2009 188.71p 198.64p 188.71p 197.40p 57486
05/05/2009 183.74p 193.67p 175.05p 181.26p 51258
01/05/2009 181.26p 181.26p 173.81p 173.81p 10692
30/04/2009 171.33p 177.53p 163.88p 171.33p 76547
29/04/2009 168.84p 176.29p 160.15p 170.09p 34261
28/04/2009 167.60p 168.84p 153.95p 167.60p 34642
27/04/2009 188.71p 188.71p 170.09p 173.81p 101032
24/04/2009 188.71p 204.85p 173.81p 198.64p 187064
23/04/2009 211.05p 213.54p 194.91p 199.88p 39202
22/04/2009 211.05p 213.54p 206.09p 213.54p 64592
21/04/2009 208.57p 218.50p 201.12p 213.54p 94319
20/04/2009 218.50p 229.68p 209.81p 218.50p 106481
17/04/2009 213.54p 219.74p 213.54p 218.50p 72705
16/04/2009 192.43p 202.36p 192.43p 202.36p 48864
15/04/2009 191.19p 193.67p 177.53p 191.19p 26208
14/04/2009 203.61p 209.81p 198.64p 198.64p 63708
09/04/2009 196.16p 202.36p 192.43p 193.67p 117484
08/04/2009 207.33p 207.33p 186.22p 196.16p 92007
07/04/2009 173.81p 224.71p 173.81p 203.61p 143461
06/04/2009 144.01p 206.09p 144.01p 176.29p 290772
03/04/2009 109.25p 144.01p 109.25p 140.29p 193201
02/04/2009 84.42p 105.53p 84.42p 104.29p 159626
01/04/2009 83.18p 85.66p 83.18p 84.42p 12873
31/03/2009 84.42p 84.42p 84.42p 84.42p 7037
30/03/2009 90.63p 90.63p 84.42p 84.42p 19748
27/03/2009 89.39p 89.39p 88.15p 89.39p 32528
26/03/2009 81.94p 88.15p 81.94p 86.90p 20584
25/03/2009 84.42p 86.90p 79.46p 84.42p 16894
24/03/2009 89.39p 94.35p 84.42p 84.42p 107239
23/03/2009 85.66p 89.39p 78.21p 83.18p 328371
20/03/2009 84.42p 89.39p 68.28p 68.28p 292846
19/03/2009 94.35p 94.35p 84.42p 84.42p 47312
18/03/2009 94.35p 95.60p 90.63p 90.63p 61457
17/03/2009 94.35p 94.35p 89.39p 89.39p 26276
16/03/2009 95.60p 96.84p 91.87p 95.60p 24804
13/03/2009 104.29p 104.29p 94.35p 94.35p 11947
12/03/2009 99.32p 99.32p 98.08p 99.32p 20243
11/03/2009 100.56p 106.77p 99.32p 99.32p 19171
10/03/2009 94.35p 103.04p 93.11p 103.04p 45589
09/03/2009 106.77p 106.77p 98.08p 98.08p 62175
06/03/2009 104.29p 114.22p 93.11p 104.29p 81033
05/03/2009 119.18p 119.18p 105.53p 105.53p 18783
04/03/2009 111.73p 115.46p 110.49p 114.22p 22931
03/03/2009 116.70p 119.18p 114.22p 119.18p 83381
02/03/2009 114.22p 124.15p 105.53p 119.18p 62902
27/02/2009 119.18p 119.18p 115.46p 119.18p 10201
26/02/2009 114.22p 122.91p 114.22p 116.70p 27521
25/02/2009 119.18p 121.67p 119.18p 119.18p 15532
24/02/2009 119.18p 119.18p 112.98p 116.70p 37819
23/02/2009 125.39p 125.39p 114.22p 116.70p 35845

*Close Price adjusted for both dividends and splits