Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/02/2005 3,575.51p 3,602.82p 3,575.51p 3,575.51p 23107
21/02/2005 3,600.34p 3,625.17p 3,575.51p 3,577.99p 8324
18/02/2005 3,563.10p 3,625.17p 3,543.23p 3,625.17p 93514
17/02/2005 3,625.17p 3,625.17p 3,540.75p 3,543.23p 7326
16/02/2005 3,652.48p 3,652.48p 3,600.34p 3,622.69p 7377
15/02/2005 3,657.45p 3,664.90p 3,625.17p 3,625.17p 165795
14/02/2005 3,724.49p 3,724.49p 3,632.62p 3,662.41p 6070
11/02/2005 3,697.18p 3,724.49p 3,672.35p 3,724.49p 51662
10/02/2005 3,684.76p 3,709.59p 3,674.83p 3,689.73p 8644
09/02/2005 3,672.35p 3,729.46p 3,650.00p 3,699.66p 96317
08/02/2005 3,679.80p 3,729.46p 3,640.07p 3,729.46p 7486
07/02/2005 3,617.72p 3,714.56p 3,590.41p 3,699.66p 80333
04/02/2005 3,602.82p 3,650.00p 3,590.41p 3,602.82p 37139
03/02/2005 3,582.96p 3,640.07p 3,582.96p 3,627.65p 38270
02/02/2005 3,525.85p 3,615.24p 3,570.54p 3,600.34p 60001
01/02/2005 3,595.37p 3,615.24p 3,560.61p 3,615.24p 34463
31/01/2005 3,605.31p 3,605.31p 3,545.71p 3,560.61p 6418
28/01/2005 3,595.37p 3,600.34p 3,575.51p 3,597.86p 8291
27/01/2005 3,630.14p 3,630.14p 3,600.34p 3,600.34p 1577
26/01/2005 3,630.14p 3,645.03p 3,600.34p 3,622.69p 85299
25/01/2005 3,635.10p 3,647.52p 3,600.34p 3,600.34p 80386
24/01/2005 3,617.72p 3,664.90p 3,585.44p 3,610.27p 16985
21/01/2005 3,605.31p 3,625.17p 3,602.82p 3,605.31p 9446
20/01/2005 3,617.72p 3,625.17p 3,590.41p 3,625.17p 6265
19/01/2005 3,590.41p 3,650.00p 3,568.06p 3,612.76p 23857
18/01/2005 3,575.51p 3,600.34p 3,540.75p 3,568.06p 27542
17/01/2005 3,565.58p 3,573.03p 3,535.78p 3,540.75p 559
14/01/2005 3,476.19p 3,600.34p 3,481.16p 3,543.23p 24905
13/01/2005 3,438.95p 3,483.64p 3,438.95p 3,483.64p 38284
12/01/2005 3,438.95p 3,466.26p 3,429.01p 3,453.84p 69810
11/01/2005 3,424.05p 3,458.81p 3,416.60p 3,433.98p 37354
10/01/2005 3,419.08p 3,441.43p 3,411.63p 3,426.53p 946377
07/01/2005 3,436.46p 3,429.01p 3,406.67p 3,411.63p 83971
06/01/2005 3,441.43p 3,466.26p 3,411.63p 3,416.60p 44877
05/01/2005 3,438.95p 3,461.29p 3,404.18p 3,441.43p 27613
04/01/2005 3,433.98p 3,476.19p 3,416.60p 3,461.29p 50074
31/12/2004 3,458.81p 3,476.19p 3,446.39p 3,451.36p 1457
30/12/2004 3,441.43p 3,466.26p 3,438.95p 3,451.36p 11420
29/12/2004 3,394.25p 3,451.36p 3,394.25p 3,441.43p 14527
24/12/2004 3,431.50p 3,431.50p 3,406.67p 3,406.67p 2384
23/12/2004 3,376.87p 3,448.88p 3,389.29p 3,416.60p 66895
22/12/2004 3,409.15p 3,426.53p 3,366.94p 3,391.77p 63344
21/12/2004 3,451.36p 3,451.36p 3,411.63p 3,426.53p 145261
20/12/2004 3,466.26p 3,476.19p 3,438.95p 3,451.36p 2261
17/12/2004 3,443.91p 3,515.92p 3,441.43p 3,441.43p 11841
16/12/2004 3,429.01p 3,461.29p 3,424.05p 3,448.88p 36203
15/12/2004 3,436.46p 3,451.36p 3,421.56p 3,426.53p 32749
14/12/2004 3,401.70p 3,466.26p 3,401.70p 3,436.46p 44941
13/12/2004 3,361.97p 3,451.36p 3,342.11p 3,424.05p 16939
10/12/2004 3,332.18p 3,376.87p 3,322.25p 3,342.11p 29048
09/12/2004 3,242.79p 3,352.04p 3,242.79p 3,322.25p 84223
08/12/2004 3,212.99p 3,260.17p 3,203.06p 3,260.17p 12277
07/12/2004 3,143.47p 3,222.93p 3,143.47p 3,222.93p 36155
06/12/2004 3,160.85p 3,188.16p 3,160.85p 3,178.23p 28647
03/12/2004 3,168.30p 3,190.65p 3,168.30p 3,185.68p 22298
02/12/2004 3,170.78p 3,198.10p 3,168.30p 3,190.65p 33182
01/12/2004 3,140.99p 3,193.13p 3,131.05p 3,188.16p 25016
30/11/2004 3,123.61p 3,178.23p 3,116.16p 3,131.05p 37797
29/11/2004 3,118.64p 3,133.54p 3,113.67p 3,116.16p 65519
26/11/2004 3,071.46p 3,133.54p 3,071.46p 3,133.54p 8157
25/11/2004 3,059.05p 3,103.74p 3,059.05p 3,103.74p 17369
24/11/2004 3,071.46p 3,096.29p 3,041.67p 3,066.50p 15936
23/11/2004 3,091.33p 3,103.74p 3,064.01p 3,068.98p 15297
22/11/2004 3,056.56p 3,103.74p 3,056.56p 3,064.01p 17101
19/11/2004 3,071.46p 3,091.33p 3,066.50p 3,078.91p 68372
18/11/2004 3,071.46p 3,091.33p 3,066.50p 3,066.50p 74316
17/11/2004 2,994.49p 3,091.33p 3,009.39p 3,091.33p 22069
16/11/2004 2,937.38p 3,029.25p 2,937.38p 3,029.25p 24431
15/11/2004 2,924.97p 2,954.76p 2,920.00p 2,954.76p 1790
12/11/2004 2,907.58p 2,934.90p 2,907.58p 2,920.00p 37869
11/11/2004 2,900.14p 2,929.93p 2,880.27p 2,920.00p 43597
10/11/2004 2,907.58p 2,920.00p 2,885.24p 2,885.24p 19341
09/11/2004 2,875.31p 2,927.45p 2,877.79p 2,920.00p 9014
08/11/2004 2,855.44p 2,905.10p 2,862.89p 2,882.76p 11006
05/11/2004 2,835.58p 2,897.65p 2,815.71p 2,897.65p 149742
04/11/2004 2,818.20p 2,855.44p 2,795.85p 2,820.68p 243141
03/11/2004 2,805.78p 2,830.61p 2,780.95p 2,810.75p 87326
02/11/2004 2,815.71p 2,830.61p 2,758.61p 2,805.78p 11819
01/11/2004 2,843.03p 2,857.93p 2,746.19p 2,771.02p 10508
29/10/2004 2,783.44p 2,830.61p 2,780.95p 2,830.61p 2322
28/10/2004 2,773.50p 2,825.65p 2,751.16p 2,825.65p 46207
27/10/2004 2,773.50p 2,800.82p 2,751.16p 2,751.16p 1039
26/10/2004 2,756.12p 2,805.78p 2,756.12p 2,800.82p 14760
25/10/2004 2,756.12p 2,773.50p 2,738.74p 2,758.61p 1597
22/10/2004 2,751.16p 2,780.95p 2,751.16p 2,773.50p 1228
21/10/2004 2,756.12p 2,773.50p 2,721.36p 2,756.12p 59968
20/10/2004 2,761.09p 2,780.95p 2,741.22p 2,761.09p 33205
19/10/2004 2,753.64p 2,756.12p 2,731.29p 2,756.12p 47483
18/10/2004 2,731.29p 2,756.12p 2,731.29p 2,731.29p 9519
15/10/2004 2,711.43p 2,771.02p 2,703.98p 2,741.22p 37504
14/10/2004 2,713.91p 2,736.26p 2,681.63p 2,703.98p 5319
13/10/2004 2,751.16p 2,751.16p 2,681.63p 2,681.63p 10223
12/10/2004 2,768.54p 2,768.54p 2,721.36p 2,721.36p 5782
11/10/2004 2,756.12p 2,780.95p 2,731.29p 2,756.12p 15246
08/10/2004 2,793.37p 2,805.78p 2,736.26p 2,736.26p 18696
07/10/2004 2,773.50p 2,805.78p 2,766.05p 2,805.78p 34555
06/10/2004 2,803.30p 2,828.13p 2,768.54p 2,790.88p 7876
05/10/2004 2,843.03p 2,843.03p 2,758.61p 2,768.54p 4101
04/10/2004 2,855.44p 2,880.27p 2,830.61p 2,843.03p 21185
01/10/2004 2,825.65p 2,855.44p 2,808.27p 2,845.51p 10691
30/09/2004 2,880.27p 2,880.27p 2,758.61p 2,818.20p 429979
29/09/2004 2,867.86p 2,902.62p 2,830.61p 2,847.99p 6812
28/09/2004 2,882.76p 2,907.58p 2,860.41p 2,902.62p 20548
27/09/2004 2,862.89p 2,910.07p 2,830.61p 2,907.58p 5848
24/09/2004 2,813.23p 2,895.17p 2,780.95p 2,895.17p 33302
23/09/2004 2,780.95p 2,830.61p 2,771.02p 2,830.61p 315857
22/09/2004 2,780.95p 2,790.88p 2,773.50p 2,785.92p 65205
21/09/2004 2,775.99p 2,783.44p 2,756.12p 2,780.95p 19795
20/09/2004 2,780.95p 2,805.78p 2,775.99p 2,780.95p 18635
17/09/2004 2,805.78p 2,829.37p 2,769.78p 2,793.37p 43283
16/09/2004 2,880.27p 2,880.27p 2,780.95p 2,780.95p 76143
15/09/2004 2,815.71p 2,833.10p 2,803.30p 2,830.61p 5731
14/09/2004 2,800.82p 2,823.16p 2,783.44p 2,818.20p 5760
13/09/2004 2,769.78p 2,805.78p 2,766.05p 2,805.78p 11471
10/09/2004 2,726.33p 2,766.05p 2,706.46p 2,766.05p 43255
09/09/2004 2,746.19p 2,746.19p 2,706.46p 2,706.46p 19783
08/09/2004 2,741.22p 2,756.12p 2,731.29p 2,746.19p 78452
07/09/2004 2,741.22p 2,751.16p 2,741.22p 2,748.67p 7649
06/09/2004 2,751.16p 2,751.16p 2,736.26p 2,746.19p 9714
03/09/2004 2,728.81p 2,756.12p 2,728.81p 2,751.16p 36748
02/09/2004 2,732.53p 2,782.19p 2,732.53p 2,756.12p 23225
01/09/2004 2,728.81p 2,751.16p 2,721.36p 2,733.78p 19728
31/08/2004 2,736.26p 2,751.16p 2,736.26p 2,751.16p 4222
27/08/2004 2,736.26p 2,756.12p 2,736.26p 2,751.16p 623
26/08/2004 2,731.29p 2,756.12p 2,730.05p 2,741.22p 54838
25/08/2004 2,743.71p 2,730.05p 2,718.88p 2,730.05p 35707
24/08/2004 2,703.98p 2,780.95p 2,699.01p 2,728.81p 154933
23/08/2004 2,694.05p 2,716.39p 2,694.05p 2,706.46p 5217
20/08/2004 2,681.63p 2,716.39p 2,671.70p 2,716.39p 103747
19/08/2004 2,671.70p 2,706.46p 2,659.29p 2,706.46p 13758
18/08/2004 2,669.22p 2,706.46p 2,669.22p 2,696.53p 7450
17/08/2004 2,676.67p 2,681.63p 2,607.14p 2,681.63p 4686
16/08/2004 2,656.80p 2,681.63p 2,607.14p 2,607.14p 10008
13/08/2004 2,669.22p 2,676.67p 2,654.32p 2,671.70p 12115
12/08/2004 2,656.80p 2,691.56p 2,656.80p 2,676.67p 33248
11/08/2004 2,659.29p 2,681.63p 2,656.80p 2,676.67p 82597
10/08/2004 2,659.29p 2,681.63p 2,646.87p 2,670.46p 42232
09/08/2004 2,639.42p 2,681.63p 2,633.21p 2,670.46p 5931
06/08/2004 2,607.14p 2,660.53p 2,604.66p 2,656.80p 2133
05/08/2004 2,641.90p 2,671.70p 2,610.87p 2,641.90p 22605
04/08/2004 2,636.94p 2,664.25p 2,636.94p 2,656.80p 65501
03/08/2004 2,649.35p 2,674.18p 2,631.97p 2,664.25p 51845
02/08/2004 2,615.83p 2,656.80p 2,609.63p 2,631.97p 34220
30/07/2004 2,602.18p 2,651.84p 2,582.31p 2,651.84p 114521
29/07/2004 2,582.31p 2,617.07p 2,569.90p 2,602.18p 16519
28/07/2004 2,569.90p 2,594.73p 2,558.72p 2,561.21p 92177
27/07/2004 2,557.48p 2,592.24p 2,532.65p 2,582.31p 19498
26/07/2004 2,542.58p 2,582.31p 2,542.58p 2,547.55p 36015
23/07/2004 2,550.03p 2,550.03p 2,517.76p 2,545.07p 27393
22/07/2004 2,546.31p 2,557.48p 2,517.76p 2,517.76p 16310
21/07/2004 2,537.62p 2,557.48p 2,536.38p 2,536.38p 12794
20/07/2004 2,595.97p 2,629.49p 2,517.76p 2,538.86p 14714
19/07/2004 2,622.04p 2,622.04p 2,559.97p 2,561.21p 34541
16/07/2004 2,631.97p 2,639.42p 2,614.59p 2,614.59p 3140
15/07/2004 2,691.56p 2,701.50p 2,631.97p 2,639.42p 54426
14/07/2004 2,696.53p 2,697.77p 2,661.77p 2,669.22p 16611
13/07/2004 2,711.43p 2,721.36p 2,661.77p 2,661.77p 24744
12/07/2004 2,771.02p 2,771.02p 2,681.63p 2,694.05p 14526
09/07/2004 2,706.46p 2,741.22p 2,706.46p 2,731.29p 3908
08/07/2004 2,677.91p 2,725.09p 2,677.91p 2,706.46p 60200
07/07/2004 2,706.46p 2,706.46p 2,656.80p 2,706.46p 12661
06/07/2004 2,684.12p 2,731.29p 2,681.63p 2,682.87p 2530
05/07/2004 2,674.18p 2,706.46p 2,674.18p 2,706.46p 23157
02/07/2004 2,653.08p 2,701.50p 2,653.08p 2,699.01p 2084
01/07/2004 2,651.84p 2,681.63p 2,651.84p 2,676.67p 27936
30/06/2004 2,619.56p 2,676.67p 2,610.87p 2,666.73p 30220
29/06/2004 2,594.73p 2,631.97p 2,502.86p 2,629.49p 469403
28/06/2004 2,591.00p 2,603.42p 2,583.55p 2,595.97p 6855
25/06/2004 2,594.73p 2,602.18p 2,577.35p 2,595.97p 17670
24/06/2004 2,567.42p 2,592.24p 2,567.42p 2,592.24p 37373
23/06/2004 2,557.48p 2,581.07p 2,537.62p 2,562.45p 10942
22/06/2004 2,532.65p 2,567.42p 2,527.69p 2,537.62p 49338
21/06/2004 2,532.65p 2,557.48p 2,506.58p 2,532.65p 436546
18/06/2004 2,482.99p 2,522.72p 2,482.99p 2,512.79p 253892
17/06/2004 2,470.58p 2,507.82p 2,458.16p 2,507.82p 59665
16/06/2004 2,458.16p 2,481.75p 2,453.20p 2,458.16p 24307
15/06/2004 2,458.16p 2,468.10p 2,443.27p 2,473.06p 133152
14/06/2004 2,458.16p 2,473.06p 2,443.27p 2,455.68p 39499
11/06/2004 2,482.99p 2,482.99p 2,453.20p 2,458.16p 52051
10/06/2004 2,468.10p 2,497.89p 2,442.02p 2,464.37p 115805
09/06/2004 2,433.33p 2,487.96p 2,417.19p 2,463.13p 82017
08/06/2004 2,445.75p 2,446.99p 2,408.50p 2,418.44p 35768
07/06/2004 2,420.92p 2,433.33p 2,413.47p 2,418.44p 27660
04/06/2004 2,433.33p 2,453.20p 2,415.95p 2,419.68p 37188
03/06/2004 2,420.92p 2,428.37p 2,408.50p 2,415.95p 10992
02/06/2004 2,455.68p 2,458.16p 2,423.40p 2,428.37p 4297
01/06/2004 2,454.44p 2,473.06p 2,408.50p 2,446.99p 17258
28/05/2004 2,425.88p 2,461.89p 2,420.92p 2,445.75p 207457
27/05/2004 2,358.84p 2,420.92p 2,343.95p 2,417.19p 53318
26/05/2004 2,336.50p 2,353.88p 2,319.12p 2,345.19p 28817
25/05/2004 2,334.01p 2,358.84p 2,309.18p 2,327.81p 1035
24/05/2004 2,324.08p 2,326.56p 2,294.29p 2,309.18p 40056
21/05/2004 2,321.60p 2,321.60p 2,294.29p 2,309.18p 107317
20/05/2004 2,319.12p 2,343.95p 2,294.29p 2,294.29p 22799
19/05/2004 2,301.73p 2,368.78p 2,259.52p 2,343.95p 14562
18/05/2004 2,284.35p 2,324.08p 2,270.70p 2,304.22p 5868
17/05/2004 2,358.84p 2,383.67p 2,274.42p 2,270.70p 37557
14/05/2004 2,358.84p 2,372.50p 2,335.26p 2,335.26p 21055
13/05/2004 2,361.33p 2,361.33p 2,334.01p 2,360.09p 7305
12/05/2004 2,321.60p 2,358.84p 2,309.18p 2,334.01p 121617

*Close Price adjusted for both dividends and splits