Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/04/2008 2,175.10p 2,182.55p 2,114.27p 2,163.93p 113713
21/04/2008 2,319.12p 2,319.12p 2,146.55p 2,172.62p 106141
18/04/2008 2,309.18p 2,334.01p 2,258.28p 2,306.70p 95295
17/04/2008 2,270.70p 2,324.08p 2,229.73p 2,279.39p 123966
16/04/2008 2,283.11p 2,290.56p 2,180.07p 2,229.73p 266919
15/04/2008 2,383.67p 2,383.67p 2,269.46p 2,290.56p 196760
14/04/2008 2,404.78p 2,428.37p 2,319.12p 2,371.26p 117400
11/04/2008 2,482.99p 2,500.37p 2,358.84p 2,384.91p 133197
10/04/2008 2,617.07p 2,622.04p 2,337.74p 2,450.71p 251744
09/04/2008 2,661.77p 2,684.12p 2,599.69p 2,607.14p 181120
08/04/2008 2,731.29p 2,731.29p 2,636.94p 2,666.73p 70556
07/04/2008 2,756.12p 2,788.40p 2,716.39p 2,726.33p 81973
04/04/2008 2,726.33p 2,808.27p 2,676.67p 2,711.43p 80077
03/04/2008 2,880.27p 2,880.27p 2,773.50p 2,808.27p 57687
02/04/2008 2,880.27p 2,880.27p 2,808.27p 2,875.31p 94119
01/04/2008 2,721.36p 2,867.86p 2,686.60p 2,850.48p 119613
31/03/2008 2,721.36p 2,731.29p 2,612.11p 2,731.29p 128092
28/03/2008 2,671.70p 2,748.67p 2,671.70p 2,718.88p 83311
27/03/2008 2,691.56p 2,731.29p 2,666.73p 2,696.53p 151030
26/03/2008 2,656.80p 2,691.56p 2,656.80p 2,689.08p 116368
25/03/2008 2,661.77p 2,731.29p 2,614.59p 2,681.63p 182412
20/03/2008 2,681.63p 2,681.63p 2,589.76p 2,589.76p 150630
19/03/2008 2,671.70p 2,681.63p 2,599.69p 2,679.15p 172914
18/03/2008 2,607.14p 2,691.56p 2,597.21p 2,664.25p 189634
17/03/2008 2,607.14p 2,771.02p 2,557.48p 2,597.21p 332484
14/03/2008 2,656.80p 2,771.02p 2,607.14p 2,639.42p 180083
13/03/2008 2,718.88p 2,718.88p 2,609.63p 2,664.25p 279493
12/03/2008 2,758.61p 2,952.28p 2,545.07p 2,743.71p 376234
11/03/2008 2,517.76p 2,766.05p 2,482.99p 2,746.19p 512232
10/03/2008 2,577.35p 2,577.35p 2,372.50p 2,520.24p 182477
07/03/2008 2,559.97p 2,612.11p 2,485.48p 2,527.69p 144906
06/03/2008 2,731.29p 2,753.64p 2,584.80p 2,612.11p 117668
05/03/2008 2,656.80p 2,828.13p 2,609.63p 2,753.64p 213763
04/03/2008 2,547.55p 2,644.39p 2,476.79p 2,609.63p 289314
03/03/2008 2,547.55p 2,550.03p 2,418.44p 2,473.06p 232084
29/02/2008 2,433.33p 2,656.80p 2,433.33p 2,550.03p 326065
28/02/2008 2,413.47p 2,557.48p 2,413.47p 2,455.68p 261822
27/02/2008 2,314.15p 2,443.27p 2,314.15p 2,414.71p 175109
26/02/2008 2,281.87p 2,332.77p 2,268.21p 2,314.15p 184797
25/02/2008 2,249.59p 2,283.11p 2,222.28p 2,249.59p 97396
22/02/2008 2,175.10p 2,274.42p 2,162.69p 2,228.49p 185589
21/02/2008 2,175.10p 2,175.10p 2,122.96p 2,141.58p 56296
20/02/2008 2,126.68p 2,183.79p 2,113.03p 2,125.44p 53039
19/02/2008 2,160.20p 2,198.69p 2,117.99p 2,160.20p 48443
18/02/2008 2,103.10p 2,150.27p 2,094.40p 2,139.10p 60148
15/02/2008 2,160.20p 2,160.20p 2,065.85p 2,070.82p 75330
14/02/2008 2,120.48p 2,175.10p 2,100.61p 2,141.58p 140514
13/02/2008 2,065.85p 2,135.37p 2,065.85p 2,100.61p 196178
12/02/2008 2,121.72p 2,151.51p 2,085.71p 2,122.96p 163408
11/02/2008 2,073.30p 2,129.17p 2,060.88p 2,085.71p 215708
08/02/2008 2,110.54p 2,155.24p 2,093.16p 2,106.82p 110584
07/02/2008 2,197.45p 2,226.00p 2,060.88p 2,111.79p 182112
06/02/2008 2,142.82p 2,212.35p 2,091.92p 2,172.62p 164845
05/02/2008 2,244.63p 2,296.77p 2,163.93p 2,163.93p 170814
04/02/2008 2,309.18p 2,319.12p 2,266.97p 2,289.32p 120982
01/02/2008 2,321.60p 2,403.54p 2,271.94p 2,322.84p 133800
31/01/2008 2,250.83p 2,326.56p 2,233.45p 2,306.70p 73561
30/01/2008 2,264.49p 2,363.81p 2,264.49p 2,310.43p 157263
29/01/2008 2,211.11p 2,304.22p 2,204.90p 2,284.35p 180131
28/01/2008 2,100.61p 2,209.86p 2,075.78p 2,152.76p 199283
25/01/2008 2,263.25p 2,299.25p 2,068.33p 2,109.30p 180799
24/01/2008 2,142.82p 2,284.35p 2,069.57p 2,233.45p 255087
23/01/2008 2,125.44p 2,198.69p 2,037.30p 2,090.68p 157960
22/01/2008 1,887.07p 2,136.62p 1,825.00p 2,120.48p 303933
21/01/2008 2,009.98p 2,060.88p 1,925.56p 1,925.56p 189470
18/01/2008 2,006.26p 2,134.13p 1,991.36p 2,060.88p 139229
17/01/2008 1,951.63p 2,085.71p 1,951.63p 2,031.09p 288106
16/01/2008 1,787.76p 1,961.56p 1,654.92p 1,893.28p 274724
15/01/2008 1,856.04p 1,904.46p 1,800.17p 1,812.59p 285209
14/01/2008 1,743.06p 1,899.49p 1,713.27p 1,856.04p 222577
11/01/2008 1,728.16p 1,740.58p 1,638.78p 1,729.40p 150787
10/01/2008 1,694.64p 1,829.97p 1,636.29p 1,698.37p 178944
09/01/2008 1,767.89p 1,767.89p 1,636.29p 1,636.29p 141333
08/01/2008 1,857.28p 1,857.28p 1,766.65p 1,782.79p 82053
07/01/2008 1,887.07p 1,900.73p 1,784.03p 1,810.10p 195695
04/01/2008 1,961.56p 1,983.91p 1,889.56p 1,900.73p 85919
03/01/2008 2,006.26p 2,008.74p 1,936.73p 1,956.60p 100526
02/01/2008 1,971.50p 2,018.67p 1,951.63p 1,976.46p 131290
31/12/2007 1,930.53p 1,977.70p 1,911.90p 1,977.70p 43183
28/12/2007 2,031.09p 2,062.13p 1,911.90p 1,945.43p 88532
27/12/2007 2,060.88p 2,070.82p 1,991.36p 2,062.13p 52794
24/12/2007 2,054.68p 2,055.92p 1,990.12p 2,026.12p 28220
21/12/2007 2,085.71p 2,098.13p 1,986.39p 2,011.22p 253188
20/12/2007 2,101.85p 2,108.06p 2,037.30p 2,085.71p 156222
19/12/2007 2,247.11p 2,259.52p 2,036.05p 2,053.44p 156857
18/12/2007 2,171.38p 2,238.42p 2,170.14p 2,214.83p 114870
17/12/2007 2,294.29p 2,335.26p 2,156.48p 2,204.90p 184838
14/12/2007 2,458.16p 2,478.03p 2,312.91p 2,335.26p 97206
13/12/2007 2,408.50p 2,473.06p 2,358.84p 2,422.16p 306416
12/12/2007 2,398.57p 2,502.86p 2,398.57p 2,473.06p 141346
11/12/2007 2,532.65p 2,582.31p 2,415.95p 2,448.23p 143597
10/12/2007 2,594.73p 2,627.01p 2,482.99p 2,552.52p 82218
07/12/2007 2,535.14p 2,656.80p 2,520.24p 2,617.07p 61237
06/12/2007 2,559.97p 2,607.14p 2,512.79p 2,557.48p 105020
05/12/2007 2,547.55p 2,604.66p 2,490.44p 2,520.24p 91824
04/12/2007 2,696.53p 2,696.53p 2,482.99p 2,507.82p 89800
03/12/2007 2,721.36p 2,780.95p 2,656.80p 2,671.70p 85090
30/11/2007 2,661.77p 2,845.51p 2,661.77p 2,728.81p 112966
29/11/2007 2,728.81p 2,743.71p 2,532.65p 2,708.95p 82283
28/11/2007 2,550.03p 2,746.19p 2,520.24p 2,676.67p 117178
27/11/2007 2,572.38p 2,706.46p 2,438.30p 2,505.34p 115425
26/11/2007 2,622.04p 2,624.52p 2,562.45p 2,612.11p 166613
23/11/2007 2,461.89p 2,619.56p 2,450.71p 2,619.56p 73288
22/11/2007 2,397.33p 2,468.10p 2,319.12p 2,460.65p 133484
21/11/2007 2,367.53p 2,404.78p 2,312.91p 2,362.57p 157907
20/11/2007 2,413.47p 2,474.30p 2,376.22p 2,404.78p 174214
19/11/2007 2,530.17p 2,537.62p 2,346.43p 2,378.71p 161430
16/11/2007 2,582.31p 2,646.87p 2,490.44p 2,515.27p 73858
15/11/2007 2,706.46p 2,733.78p 2,589.76p 2,612.11p 76425
14/11/2007 2,780.95p 2,780.95p 2,634.46p 2,708.95p 81408
13/11/2007 2,793.37p 2,800.82p 2,656.80p 2,716.39p 126389
12/11/2007 2,756.12p 2,785.92p 2,708.95p 2,761.09p 89171
09/11/2007 2,805.78p 2,860.41p 2,686.60p 2,711.43p 158584
08/11/2007 2,944.83p 3,016.84p 2,800.82p 2,810.75p 182915
07/11/2007 3,111.19p 3,111.19p 2,964.69p 2,984.56p 85814
06/11/2007 3,113.67p 3,116.16p 3,029.25p 3,073.95p 61635
05/11/2007 3,163.33p 3,220.44p 3,054.08p 3,068.98p 85283
02/11/2007 3,277.55p 3,277.55p 3,178.23p 3,227.89p 92504
01/11/2007 3,322.25p 3,396.73p 3,255.20p 3,287.48p 73885
31/10/2007 3,280.03p 3,379.35p 3,257.69p 3,374.39p 76318
30/10/2007 3,289.97p 3,324.73p 3,227.89p 3,232.86p 56255
29/10/2007 3,342.11p 3,352.04p 3,237.82p 3,242.79p 64977
26/10/2007 3,322.25p 3,327.21p 3,158.37p 3,277.55p 88562
25/10/2007 3,448.88p 3,478.67p 3,265.14p 3,275.07p 244998
24/10/2007 3,431.50p 3,453.84p 3,369.42p 3,399.22p 146555
23/10/2007 3,476.19p 3,505.99p 3,441.43p 3,456.33p 140221
22/10/2007 3,312.31p 3,458.81p 3,264.14p 3,426.53p 157573
19/10/2007 3,545.71p 3,563.10p 3,379.35p 3,416.60p 278643
18/10/2007 3,575.51p 3,625.17p 3,481.16p 3,483.64p 158174
17/10/2007 3,600.34p 3,677.31p 3,600.34p 3,617.72p 82336
16/10/2007 3,575.51p 3,642.55p 3,575.51p 3,602.82p 97899
15/10/2007 3,694.69p 3,699.66p 3,620.20p 3,642.55p 152983
12/10/2007 3,600.34p 3,667.38p 3,600.34p 3,640.07p 65670
11/10/2007 3,687.25p 3,687.25p 3,610.27p 3,632.62p 200617
10/10/2007 3,674.83p 3,674.83p 3,605.31p 3,635.10p 88586
09/10/2007 3,694.69p 3,694.69p 3,602.82p 3,620.20p 127102
08/10/2007 3,674.83p 3,682.28p 3,650.00p 3,659.93p 153958
05/10/2007 3,650.00p 3,669.86p 3,563.10p 3,664.90p 143051
04/10/2007 3,625.17p 3,672.35p 3,617.72p 3,637.59p 155815
03/10/2007 3,654.97p 3,679.80p 3,599.94p 3,650.00p 199338
02/10/2007 3,677.31p 3,677.31p 3,560.61p 3,607.79p 226369
01/10/2007 3,679.80p 3,679.80p 3,605.31p 3,625.17p 191237
28/09/2007 3,709.59p 3,739.39p 3,617.72p 3,654.97p 218741
27/09/2007 3,749.32p 3,749.32p 3,602.82p 3,702.14p 262792
26/09/2007 3,677.31p 3,744.35p 3,677.31p 3,704.63p 79212
25/09/2007 3,838.71p 3,838.71p 3,664.90p 3,714.56p 359261
24/09/2007 3,823.81p 3,903.27p 3,823.81p 3,836.22p 236305
21/09/2007 3,823.81p 3,913.20p 3,823.81p 3,893.33p 230610
20/09/2007 3,851.12p 3,898.30p 3,764.22p 3,838.71p 112497
19/09/2007 4,005.07p 4,091.97p 3,744.35p 3,803.95p 178175
18/09/2007 3,945.48p 4,007.55p 3,848.64p 3,890.85p 111148
17/09/2007 4,072.11p 4,084.52p 3,945.48p 3,945.48p 68011
14/09/2007 4,188.81p 4,223.57p 4,072.11p 4,129.22p 146879
13/09/2007 4,384.97p 4,384.97p 4,134.18p 4,191.29p 68197
12/09/2007 4,389.93p 4,389.93p 4,305.51p 4,330.34p 47943
11/09/2007 4,248.40p 4,375.03p 4,201.22p 4,370.07p 77603
10/09/2007 4,444.56p 4,471.87p 4,188.81p 4,201.22p 99771
07/09/2007 4,538.91p 4,638.23p 4,352.69p 4,365.10p 85222
06/09/2007 4,712.72p 4,712.72p 4,556.29p 4,568.71p 42882
05/09/2007 4,600.99p 4,764.86p 4,583.61p 4,640.71p 69981
04/09/2007 4,618.37p 4,697.82p 4,583.61p 4,672.99p 86094
03/09/2007 4,638.23p 4,717.69p 4,628.30p 4,643.20p 56985
31/08/2007 4,598.50p 4,668.03p 4,558.78p 4,658.10p 172539
30/08/2007 4,541.39p 4,598.50p 4,491.73p 4,593.54p 75943
29/08/2007 4,320.41p 4,509.12p 4,320.41p 4,471.87p 86966
28/08/2007 4,563.74p 4,563.74p 4,347.72p 4,382.48p 66885
24/08/2007 4,568.71p 4,665.54p 4,521.53p 4,576.16p 70071
23/08/2007 4,742.52p 4,809.56p 4,553.81p 4,623.33p 104213
22/08/2007 4,459.46p 4,725.14p 4,419.73p 4,707.75p 81159
21/08/2007 4,452.01p 4,452.01p 4,320.41p 4,422.21p 55370
20/08/2007 4,399.86p 4,519.05p 4,360.14p 4,397.38p 62052
17/08/2007 4,437.11p 4,598.50p 4,367.58p 4,424.69p 182934
16/08/2007 4,459.46p 4,588.57p 4,394.90p 4,489.25p 108342
15/08/2007 4,707.75p 4,730.10p 4,581.12p 4,593.54p 112778
14/08/2007 4,663.06p 4,802.11p 4,663.06p 4,732.58p 82094
13/08/2007 4,742.52p 4,859.22p 4,717.69p 4,735.07p 88807
10/08/2007 4,717.69p 4,814.52p 4,610.92p 4,717.69p 167617
09/08/2007 5,015.65p 5,065.31p 4,650.65p 4,812.04p 236648
08/08/2007 4,851.77p 5,065.31p 4,779.76p 5,065.31p 204302
07/08/2007 4,779.76p 4,879.08p 4,745.00p 4,854.25p 58787
06/08/2007 4,702.79p 4,767.35p 4,680.44p 4,732.58p 70572
03/08/2007 4,951.09p 4,965.99p 4,774.80p 4,774.80p 64660
02/08/2007 5,010.68p 5,065.31p 4,792.18p 4,916.33p 67511
01/08/2007 4,901.43p 4,995.78p 4,769.83p 4,928.74p 92566
31/07/2007 4,571.19p 5,025.58p 4,558.78p 4,995.78p 270802
30/07/2007 4,797.14p 4,802.11p 4,504.15p 4,504.15p 153417
27/07/2007 4,692.86p 4,911.36p 4,648.16p 4,697.82p 113754
26/07/2007 5,005.71p 5,005.71p 4,717.69p 4,740.03p 191760
25/07/2007 4,985.85p 4,985.85p 4,851.77p 4,884.05p 111762
24/07/2007 5,189.46p 5,189.46p 4,923.78p 4,985.85p 143766
23/07/2007 5,293.74p 5,293.74p 5,090.14p 5,164.63p 134968
20/07/2007 5,353.33p 5,373.20p 5,194.42p 5,239.12p 56378
19/07/2007 5,378.16p 5,417.89p 5,263.95p 5,338.44p 304639
18/07/2007 5,363.27p 5,388.10p 5,263.95p 5,298.71p 85351
17/07/2007 5,417.89p 5,517.21p 5,239.12p 5,407.96p 59097
16/07/2007 5,457.62p 5,556.94p 5,457.62p 5,487.41p 46056
13/07/2007 5,586.73p 5,636.39p 5,437.75p 5,522.18p 133569
12/07/2007 5,641.36p 5,641.36p 5,462.59p 5,497.35p 76655
11/07/2007 5,586.73p 5,606.60p 5,502.31p 5,586.73p 97630
10/07/2007 5,720.82p 5,775.44p 5,591.70p 5,626.46p 63048

*Close Price adjusted for both dividends and splits