Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/12/2020 65.80p 66.00p 63.80p 65.50p 54484
10/12/2020 64.20p 66.00p 63.60p 64.00p 132047
09/12/2020 62.00p 65.80p 62.00p 62.00p 16006
08/12/2020 64.80p 65.80p 62.00p 62.00p 25496
07/12/2020 62.20p 65.80p 62.20p 65.00p 54978
04/12/2020 62.00p 65.00p 62.00p 64.20p 116335
03/12/2020 59.00p 65.00p 58.40p 65.00p 117293
02/12/2020 55.40p 58.80p 57.00p 58.40p 52357
01/12/2020 55.40p 59.00p 55.40p 59.00p 42804
30/11/2020 57.80p 58.40p 56.00p 58.00p 16168
27/11/2020 56.80p 58.00p 55.40p 58.00p 70664
26/11/2020 56.80p 57.80p 56.20p 56.20p 76171
25/11/2020 56.60p 57.00p 55.90p 57.00p 56070
24/11/2020 56.40p 57.00p 55.20p 57.00p 70061
23/11/2020 54.20p 56.80p 54.20p 56.10p 61142
20/11/2020 54.40p 54.50p 54.04p 54.50p 32564
19/11/2020 54.40p 55.80p 52.80p 54.00p 60789
18/11/2020 55.20p 56.80p 54.00p 54.00p 121788
17/11/2020 55.80p 56.00p 52.20p 55.20p 70283
16/11/2020 52.00p 55.80p 50.45p 52.00p 168324
13/11/2020 51.80p 52.00p 48.30p 52.00p 73594
12/11/2020 51.20p 52.38p 48.10p 50.40p 118622
10/11/2020 44.00p 56.80p 42.30p 53.20p 714418
09/11/2020 36.10p 44.80p 36.00p 43.50p 436066
06/11/2020 36.20p 37.77p 36.10p 36.50p 28325
05/11/2020 37.70p 38.00p 36.10p 38.00p 20057
04/11/2020 36.10p 38.00p 36.00p 37.50p 13940
03/11/2020 36.20p 37.70p 35.10p 36.10p 46121
02/11/2020 38.00p 38.00p 35.10p 38.00p 39232
30/10/2020 37.70p 38.00p 35.00p 37.10p 13784
29/10/2020 35.90p 37.56p 35.10p 36.20p 51910
28/10/2020 36.10p 37.80p 35.10p 37.70p 438785
27/10/2020 36.00p 37.00p 35.10p 35.50p 46583
26/10/2020 36.90p 37.90p 35.10p 37.30p 86248
23/10/2020 35.60p 36.65p 35.20p 35.20p 78674
22/10/2020 36.60p 36.60p 34.87p 35.50p 92598
21/10/2020 36.80p 36.80p 36.00p 36.00p 42553
20/10/2020 35.10p 37.00p 35.10p 36.45p 69028
19/10/2020 37.30p 38.76p 32.30p 36.70p 423077
16/10/2020 43.20p 45.30p 35.00p 37.00p 590188
15/10/2020 38.00p 55.00p 35.10p 45.00p 1351818
14/10/2020 36.60p 37.90p 35.10p 36.90p 8001
13/10/2020 35.90p 35.90p 35.10p 35.75p 16487
12/10/2020 36.00p 37.00p 35.10p 37.00p 67782
09/10/2020 34.60p 36.00p 34.60p 35.30p 52110
08/10/2020 34.10p 35.90p 33.40p 35.70p 6404
07/10/2020 34.30p 37.90p 33.10p 34.95p 199868
06/10/2020 37.00p 39.00p 33.60p 35.00p 193290
05/10/2020 36.50p 37.00p 36.10p 36.50p 38390
02/10/2020 35.20p 37.20p 35.00p 35.00p 55495
01/10/2020 38.90p 38.90p 36.20p 36.50p 26388
30/09/2020 37.70p 38.00p 37.00p 37.60p 58308
29/09/2020 37.50p 39.90p 37.10p 37.60p 119778
28/09/2020 38.90p 39.90p 37.00p 37.10p 100160
25/09/2020 38.00p 39.90p 36.00p 36.60p 103707
24/09/2020 45.70p 73.40p 36.80p 38.00p 1257260
23/09/2020 43.60p 46.00p 42.70p 43.10p 35906
22/09/2020 45.00p 46.60p 41.00p 45.00p 398490
21/09/2020 48.90p 49.94p 46.10p 46.10p 54616
18/09/2020 47.30p 50.80p 45.90p 49.20p 173930
17/09/2020 55.20p 57.80p 45.80p 49.00p 284159
16/09/2020 59.00p 59.82p 53.00p 55.40p 126192
15/09/2020 60.40p 62.80p 59.00p 59.00p 40816
14/09/2020 64.40p 64.57p 62.00p 62.00p 31864
11/09/2020 62.20p 65.80p 62.00p 64.00p 22807
10/09/2020 63.40p 65.80p 61.40p 62.00p 38913
09/09/2020 68.00p 68.00p 60.00p 62.40p 53863
08/09/2020 66.20p 67.60p 60.00p 67.60p 171489
07/09/2020 67.20p 69.40p 66.00p 66.60p 23756
04/09/2020 67.60p 71.14p 67.00p 70.00p 19702
03/09/2020 68.00p 69.80p 66.00p 68.60p 12728
02/09/2020 69.80p 69.80p 66.80p 67.60p 33907
01/09/2020 69.40p 69.80p 66.64p 68.00p 23826
31/08/2020 67.00p 70.00p 67.00p 70.00p 14353
28/08/2020 67.00p 70.00p 67.00p 70.00p 14353
27/08/2020 65.00p 70.00p 64.00p 70.00p 46847
26/08/2020 65.20p 68.47p 65.00p 65.60p 13091
25/08/2020 69.60p 70.00p 66.20p 66.80p 42917
24/08/2020 70.00p 70.80p 67.40p 69.20p 17831
21/08/2020 68.00p 70.60p 66.40p 70.60p 13881
20/08/2020 66.40p 70.80p 66.20p 67.00p 10983
19/08/2020 69.20p 70.60p 65.80p 67.60p 7329
18/08/2020 72.00p 74.80p 63.00p 70.80p 69440
17/08/2020 74.80p 74.80p 71.20p 72.10p 19409
14/08/2020 71.20p 74.80p 71.20p 74.60p 13003
13/08/2020 75.60p 79.20p 71.60p 74.80p 10027
12/08/2020 77.40p 79.80p 75.00p 75.00p 53188
11/08/2020 77.00p 79.80p 76.63p 78.20p 56657
10/08/2020 76.60p 80.00p 74.92p 77.80p 9383
07/08/2020 75.00p 77.00p 74.93p 77.00p 26129
06/08/2020 78.00p 78.20p 71.00p 77.60p 136729
05/08/2020 80.00p 81.80p 78.57p 80.00p 6772
04/08/2020 81.80p 81.80p 78.20p 80.00p 24358
03/08/2020 83.20p 83.80p 80.00p 80.60p 36234
31/07/2020 80.20p 83.80p 80.00p 81.40p 19365
30/07/2020 82.80p 82.80p 80.20p 80.60p 5959
29/07/2020 85.00p 85.47p 80.61p 82.10p 28992
28/07/2020 87.40p 87.80p 80.20p 83.60p 75641
27/07/2020 84.80p 84.80p 84.00p 84.00p 27086
24/07/2020 88.00p 88.00p 80.55p 84.00p 16323
23/07/2020 83.20p 87.80p 83.20p 86.60p 14088
22/07/2020 87.80p 87.80p 83.00p 86.00p 23453
21/07/2020 87.20p 87.20p 84.00p 84.00p 55873
20/07/2020 80.20p 86.28p 80.20p 84.50p 3265
17/07/2020 86.00p 87.40p 80.00p 80.00p 7163
16/07/2020 83.60p 87.00p 80.20p 87.00p 3280
15/07/2020 84.00p 87.00p 84.00p 87.00p 5268
14/07/2020 83.40p 86.80p 83.40p 86.80p 15440
13/07/2020 84.40p 86.10p 84.00p 85.50p 42563
10/07/2020 81.20p 85.94p 80.20p 82.00p 29579
09/07/2020 83.00p 86.80p 83.00p 83.00p 5480
08/07/2020 80.20p 86.55p 80.20p 85.00p 97593
07/07/2020 83.00p 86.80p 80.20p 84.00p 170300
06/07/2020 86.40p 88.00p 84.20p 86.00p 26731
03/07/2020 84.60p 87.80p 84.00p 84.00p 44970
02/07/2020 87.20p 87.20p 82.00p 84.80p 239609
01/07/2020 81.40p 87.80p 79.20p 84.00p 76510
30/06/2020 91.00p 92.12p 82.08p 85.00p 138656
29/06/2020 97.34p 97.34p 91.16p 92.70p 32351
26/06/2020 97.00p 101.85p 91.08p 97.00p 176779
25/06/2020 102.85p 104.95p 97.00p 97.00p 36738
24/06/2020 104.95p 104.95p 97.01p 97.96p 83402
23/06/2020 104.95p 104.95p 97.02p 101.20p 31752
22/06/2020 106.95p 106.95p 97.00p 103.82p 21470
19/06/2020 105.40p 106.30p 98.84p 104.10p 196231
18/06/2020 106.45p 106.50p 102.00p 105.00p 44777
17/06/2020 105.50p 106.70p 103.50p 104.05p 8481
16/06/2020 103.20p 105.70p 101.84p 103.00p 678769
15/06/2020 104.30p 105.00p 103.00p 103.78p 77180
12/06/2020 102.10p 105.30p 102.10p 103.00p 37162
11/06/2020 106.45p 109.15p 104.05p 104.20p 70507
10/06/2020 108.15p 110.45p 102.30p 105.00p 107007
09/06/2020 101.00p 115.78p 101.00p 109.00p 141296
08/06/2020 113.70p 113.95p 101.05p 103.00p 342339
05/06/2020 120.00p 120.00p 113.25p 117.80p 97091
04/06/2020 127.80p 129.90p 117.10p 118.00p 186990
03/06/2020 131.95p 135.00p 129.05p 134.95p 635156
02/06/2020 131.80p 133.35p 123.60p 127.20p 196174
01/06/2020 122.70p 131.95p 113.33p 130.00p 125576
29/05/2020 117.90p 122.70p 114.85p 120.60p 68830
28/05/2020 114.90p 123.36p 112.55p 122.60p 72467
27/05/2020 107.85p 119.39p 107.10p 113.55p 96215
26/05/2020 110.10p 113.40p 102.15p 106.10p 63444
25/05/2020 101.00p 109.55p 101.00p 106.10p 20684
22/05/2020 101.00p 109.55p 101.00p 106.10p 20684
21/05/2020 106.65p 107.60p 104.00p 106.45p 32509
20/05/2020 106.05p 106.05p 103.20p 105.85p 11319
19/05/2020 106.55p 107.10p 100.05p 106.70p 21587
18/05/2020 102.70p 105.10p 100.00p 102.80p 17717
15/05/2020 96.00p 103.38p 96.00p 96.58p 9423
14/05/2020 100.95p 103.97p 96.00p 98.10p 67150
13/05/2020 107.10p 107.20p 100.00p 100.00p 74893
12/05/2020 107.80p 107.80p 97.16p 104.00p 143097
11/05/2020 108.95p 108.95p 105.00p 107.00p 26751
08/05/2020 110.75p 110.75p 104.50p 109.00p 156878
07/05/2020 110.75p 110.75p 104.50p 109.00p 156878
06/05/2020 105.85p 107.70p 104.00p 107.50p 17356
05/05/2020 106.00p 108.80p 106.00p 106.95p 24937
04/05/2020 105.05p 109.15p 100.05p 109.15p 32902
01/05/2020 104.00p 111.90p 98.02p 111.90p 465299
30/04/2020 104.90p 105.00p 99.50p 101.60p 16300
29/04/2020 104.95p 105.00p 98.00p 105.00p 32408
28/04/2020 105.00p 105.00p 101.55p 105.00p 2105449
27/04/2020 102.00p 104.73p 97.24p 102.50p 47081
24/04/2020 101.85p 102.00p 97.74p 102.00p 45456
23/04/2020 99.40p 102.00p 98.90p 98.90p 23558
22/04/2020 102.00p 102.00p 95.24p 99.76p 47596
21/04/2020 102.00p 102.00p 98.02p 102.00p 11978
20/04/2020 94.56p 101.60p 92.00p 101.60p 35121
17/04/2020 96.84p 96.98p 94.02p 96.98p 7589
16/04/2020 90.84p 96.82p 90.70p 96.06p 66206
15/04/2020 91.58p 94.62p 90.24p 92.00p 8114
14/04/2020 94.02p 97.02p 92.00p 94.00p 73511
09/04/2020 95.00p 98.00p 92.91p 95.74p 14080
08/04/2020 94.10p 94.98p 92.00p 92.02p 88046
07/04/2020 87.00p 94.98p 86.28p 94.98p 62458
06/04/2020 86.98p 88.80p 85.00p 88.80p 23848
03/04/2020 86.00p 89.00p 83.08p 89.00p 16146
02/04/2020 89.64p 93.41p 86.00p 90.60p 31246
01/04/2020 92.24p 92.30p 86.00p 90.16p 35438
31/03/2020 92.26p 92.30p 88.00p 92.30p 57860
30/03/2020 84.98p 93.70p 84.98p 92.46p 25617
27/03/2020 72.88p 86.48p 72.59p 83.36p 58138
26/03/2020 76.98p 76.98p 70.40p 74.08p 55347
25/03/2020 72.36p 77.00p 70.10p 77.00p 54938
24/03/2020 70.02p 76.90p 70.00p 75.80p 400606
23/03/2020 76.74p 81.14p 67.30p 73.08p 55124
20/03/2020 77.52p 82.00p 73.50p 77.30p 199789
19/03/2020 71.52p 78.00p 71.00p 78.00p 155136
18/03/2020 71.22p 74.50p 66.21p 72.14p 366684
17/03/2020 83.00p 84.78p 67.18p 68.34p 597875
16/03/2020 158.00p 158.00p 83.04p 86.96p 237835
13/03/2020 156.75p 170.10p 156.15p 166.55p 46372
12/03/2020 185.00p 187.34p 156.65p 156.65p 172733
11/03/2020 185.00p 190.00p 185.00p 190.00p 7438
10/03/2020 190.00p 190.00p 185.00p 185.00p 212121
09/03/2020 184.80p 195.10p 182.35p 190.00p 297207
06/03/2020 191.10p 198.74p 190.00p 191.00p 24068
05/03/2020 191.95p 199.40p 191.95p 199.35p 23554
04/03/2020 185.85p 199.35p 184.60p 199.05p 50554

*Close Price adjusted for both dividends and splits