Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/08/2018 495.00p 503.00p 484.80p 491.00p 43597
03/08/2018 484.50p 492.50p 481.50p 485.00p 62048
02/08/2018 475.00p 484.50p 475.00p 479.50p 82466
01/08/2018 474.00p 482.50p 470.75p 475.00p 79156
31/07/2018 485.50p 487.50p 472.50p 474.50p 35620
30/07/2018 485.00p 491.50p 485.00p 485.00p 27120
27/07/2018 485.00p 497.00p 485.00p 490.00p 34539
26/07/2018 490.00p 490.00p 481.00p 490.00p 42107
25/07/2018 494.50p 496.00p 490.00p 490.00p 14599
24/07/2018 490.00p 495.00p 488.50p 488.50p 14784
23/07/2018 490.50p 498.50p 485.00p 493.00p 19732
20/07/2018 491.50p 500.00p 480.50p 488.00p 52898
19/07/2018 495.00p 500.00p 482.00p 482.00p 26425
18/07/2018 497.50p 501.00p 495.68p 497.50p 68163
17/07/2018 495.00p 500.00p 494.30p 500.00p 21872
16/07/2018 498.00p 500.00p 489.40p 493.00p 17978
13/07/2018 500.00p 500.00p 495.85p 500.00p 40023
12/07/2018 495.00p 500.00p 495.00p 496.50p 18136
11/07/2018 500.00p 500.00p 490.00p 492.00p 68709
10/07/2018 510.00p 513.00p 500.00p 500.00p 31357
09/07/2018 511.00p 515.00p 510.00p 514.00p 29190
06/07/2018 510.00p 513.00p 509.10p 511.00p 8434
05/07/2018 510.00p 514.00p 509.00p 514.00p 13951
04/07/2018 513.00p 515.00p 509.00p 515.00p 40614
03/07/2018 509.00p 515.00p 507.20p 509.00p 119737
02/07/2018 506.00p 510.00p 505.00p 509.00p 8218
29/06/2018 522.00p 524.00p 509.00p 509.00p 65464
28/06/2018 517.00p 521.00p 510.30p 521.00p 20020
27/06/2018 518.00p 520.40p 510.00p 515.00p 49899
26/06/2018 517.00p 522.00p 515.60p 522.00p 22171
25/06/2018 510.00p 520.00p 510.00p 520.00p 26373
22/06/2018 515.00p 522.00p 509.00p 522.00p 82886
21/06/2018 502.00p 519.00p 502.00p 519.00p 66607
20/06/2018 514.00p 515.00p 506.00p 506.00p 19418
19/06/2018 523.00p 524.10p 505.00p 505.00p 59706
18/06/2018 542.00p 542.00p 526.00p 530.00p 20634
15/06/2018 540.00p 540.00p 531.00p 535.00p 141433
14/06/2018 518.00p 545.00p 517.20p 545.00p 71361
13/06/2018 514.00p 524.00p 512.00p 519.00p 68960
12/06/2018 511.00p 524.00p 510.98p 515.00p 33735
11/06/2018 525.00p 525.00p 510.00p 516.00p 25188
08/06/2018 517.00p 522.00p 507.00p 520.00p 44510
07/06/2018 540.00p 540.00p 519.00p 526.00p 82744
06/06/2018 539.00p 540.00p 521.00p 531.00p 82869
05/06/2018 543.00p 543.00p 536.00p 539.00p 37629
04/06/2018 547.00p 547.00p 536.00p 538.00p 59870
01/06/2018 540.00p 545.00p 531.00p 532.00p 58432
31/05/2018 540.00p 548.00p 531.00p 531.00p 720254
30/05/2018 546.00p 546.00p 539.00p 543.00p 134825
29/05/2018 541.00p 553.00p 540.00p 544.00p 89022
25/05/2018 557.00p 560.00p 552.00p 553.00p 58854
24/05/2018 560.00p 566.00p 556.00p 556.00p 34640
23/05/2018 570.00p 570.00p 557.00p 562.00p 59360
22/05/2018 560.00p 569.00p 546.50p 569.00p 85330
21/05/2018 545.00p 559.00p 544.60p 545.00p 49721
18/05/2018 550.00p 550.00p 539.00p 549.00p 84919
17/05/2018 556.00p 559.00p 545.00p 550.00p 85024
16/05/2018 564.00p 564.00p 546.00p 550.00p 86857
15/05/2018 550.00p 561.00p 543.00p 561.00p 225598
14/05/2018 549.00p 550.00p 540.00p 540.00p 34831
11/05/2018 540.00p 555.00p 540.00p 543.00p 41612
10/05/2018 541.00p 550.00p 538.00p 541.00p 61466
09/05/2018 531.00p 545.00p 531.00p 545.00p 268273
08/05/2018 530.00p 540.00p 525.00p 538.00p 41867
04/05/2018 530.00p 535.70p 526.00p 530.00p 30142
03/05/2018 530.00p 534.00p 525.00p 525.00p 69930
02/05/2018 529.00p 534.00p 525.00p 527.00p 40225
01/05/2018 530.00p 530.00p 527.00p 528.00p 52181
30/04/2018 528.00p 538.00p 525.00p 530.00p 56578
27/04/2018 529.00p 540.00p 528.00p 532.00p 21920
26/04/2018 520.00p 530.00p 520.00p 528.00p 34193
25/04/2018 515.00p 531.00p 515.00p 525.00p 23424
24/04/2018 520.00p 526.00p 520.00p 523.00p 33914
23/04/2018 535.00p 535.00p 520.00p 521.00p 41026
20/04/2018 515.00p 528.00p 515.00p 520.00p 83118
19/04/2018 526.00p 532.00p 522.51p 523.00p 17645
18/04/2018 538.00p 540.00p 535.00p 540.00p 45121
17/04/2018 535.00p 542.00p 535.00p 535.00p 310510
16/04/2018 535.00p 548.00p 533.00p 535.00p 71417
13/04/2018 530.00p 540.00p 530.00p 535.00p 14271
12/04/2018 536.00p 549.00p 536.00p 540.00p 25031
11/04/2018 538.00p 544.60p 534.50p 538.00p 33105
10/04/2018 536.00p 540.00p 535.00p 535.00p 48426
09/04/2018 532.00p 545.00p 532.00p 535.00p 113983
06/04/2018 537.00p 550.00p 522.00p 538.00p 61217
05/04/2018 545.00p 545.00p 535.00p 535.00p 40337
04/04/2018 530.00p 544.66p 530.00p 535.00p 20235
03/04/2018 536.00p 545.00p 533.80p 541.00p 21213
29/03/2018 531.00p 545.00p 531.00p 540.00p 153260
28/03/2018 540.00p 541.00p 533.00p 536.00p 115424
27/03/2018 544.00p 544.10p 532.80p 535.00p 168416
26/03/2018 545.00p 545.00p 532.00p 532.00p 61751
23/03/2018 538.00p 540.00p 532.00p 535.00p 30354
22/03/2018 539.00p 543.00p 535.00p 538.00p 56525
21/03/2018 540.00p 544.00p 535.00p 538.00p 84898
20/03/2018 544.00p 555.00p 541.00p 541.00p 21110
19/03/2018 540.00p 549.00p 531.00p 545.00p 50857
16/03/2018 538.00p 538.00p 535.00p 535.00p 82281
15/03/2018 525.00p 538.00p 525.00p 538.00p 34315
14/03/2018 545.00p 545.00p 532.00p 538.00p 38123
13/03/2018 540.00p 540.00p 531.00p 536.00p 319933
12/03/2018 540.00p 542.00p 536.00p 540.00p 91012
09/03/2018 545.00p 545.00p 535.00p 540.00p 203062
08/03/2018 541.00p 550.00p 536.00p 537.00p 110959
07/03/2018 540.00p 548.00p 531.00p 542.00p 66908
06/03/2018 530.00p 550.00p 530.00p 535.00p 102551
05/03/2018 530.00p 550.00p 530.00p 550.00p 132392
02/03/2018 545.00p 545.00p 530.00p 530.00p 35217
01/03/2018 518.00p 545.00p 514.00p 527.00p 43922
28/02/2018 550.00p 551.00p 520.00p 520.00p 92800
27/02/2018 535.00p 554.00p 535.00p 540.00p 18589
26/02/2018 555.00p 555.00p 539.00p 550.00p 29886
23/02/2018 538.00p 554.00p 533.00p 546.00p 56554
22/02/2018 531.00p 540.00p 530.00p 538.00p 11807
21/02/2018 542.00p 548.00p 532.00p 539.00p 23506
20/02/2018 540.00p 549.00p 539.00p 549.00p 21222
19/02/2018 530.00p 545.00p 530.00p 537.00p 14830
16/02/2018 541.00p 543.00p 530.00p 540.00p 19528
15/02/2018 539.00p 547.00p 530.00p 541.00p 71458
14/02/2018 525.00p 533.00p 525.00p 531.00p 130906
13/02/2018 534.00p 535.00p 525.00p 530.00p 33550
12/02/2018 520.00p 539.50p 520.00p 524.00p 20928
09/02/2018 531.00p 538.40p 520.80p 529.00p 23966
08/02/2018 525.00p 540.00p 521.00p 525.00p 134121
07/02/2018 529.00p 538.10p 525.00p 526.00p 36146
06/02/2018 540.00p 549.00p 519.00p 527.00p 109972
05/02/2018 555.00p 559.00p 549.00p 550.00p 17298
02/02/2018 578.00p 578.00p 550.00p 556.00p 48339
01/02/2018 552.00p 570.00p 552.00p 567.00p 22428
31/01/2018 570.00p 570.00p 550.00p 564.00p 54088
30/01/2018 563.00p 573.00p 563.00p 570.00p 35164
29/01/2018 560.00p 569.00p 553.00p 553.00p 31708
26/01/2018 564.00p 577.00p 563.90p 566.00p 24933
25/01/2018 565.00p 575.00p 560.00p 572.00p 32910
24/01/2018 568.00p 569.00p 557.00p 565.00p 68572
23/01/2018 579.00p 579.00p 555.00p 557.00p 28818
22/01/2018 580.00p 582.00p 566.93p 580.00p 30058
19/01/2018 581.00p 590.00p 567.00p 580.00p 38196
18/01/2018 562.00p 589.00p 557.00p 586.00p 57267
17/01/2018 560.00p 566.00p 556.00p 558.00p 132696
16/01/2018 560.00p 572.00p 560.00p 562.00p 36926
15/01/2018 580.00p 580.00p 565.00p 567.00p 76561
12/01/2018 579.00p 586.00p 572.00p 573.00p 56620
11/01/2018 590.00p 590.00p 573.00p 576.00p 100275
10/01/2018 585.00p 585.00p 578.00p 580.00p 54206
09/01/2018 578.00p 590.00p 578.00p 582.00p 17146
08/01/2018 572.00p 585.00p 572.00p 581.00p 42831
05/01/2018 580.00p 582.00p 577.23p 582.00p 7543
04/01/2018 578.00p 595.00p 576.00p 595.00p 89025
03/01/2018 581.00p 588.00p 580.00p 581.00p 27618
02/01/2018 573.00p 584.00p 573.00p 581.00p 40862
29/12/2017 577.50p 585.00p 577.50p 585.00p 4288
28/12/2017 580.00p 585.00p 580.00p 582.50p 33443
27/12/2017 577.50p 585.00p 572.50p 580.00p 29683
22/12/2017 585.00p 585.00p 580.00p 580.00p 11470
21/12/2017 572.50p 587.50p 570.00p 580.00p 74305
20/12/2017 557.50p 590.00p 557.00p 580.00p 108233
19/12/2017 537.50p 570.00p 536.50p 557.50p 121091
18/12/2017 542.50p 550.00p 535.00p 540.00p 59798
15/12/2017 537.50p 542.50p 532.50p 540.00p 88849
14/12/2017 537.50p 542.50p 537.16p 537.50p 8214
13/12/2017 530.00p 540.00p 530.00p 540.00p 21436
12/12/2017 520.00p 537.50p 520.00p 535.00p 26238
11/12/2017 525.00p 529.00p 517.50p 520.00p 522663
08/12/2017 522.50p 525.00p 515.00p 517.50p 25585
07/12/2017 527.50p 530.00p 522.50p 525.00p 43394
06/12/2017 530.00p 547.50p 525.00p 525.00p 98578
05/12/2017 527.50p 532.75p 527.50p 530.00p 55694
04/12/2017 515.00p 520.00p 512.50p 515.00p 51390
01/12/2017 512.50p 515.00p 510.00p 512.50p 58512
30/11/2017 510.00p 520.00p 510.00p 510.00p 18454
29/11/2017 505.00p 520.00p 505.00p 512.50p 44440
28/11/2017 517.50p 517.50p 500.00p 515.00p 38514
27/11/2017 522.50p 525.00p 512.50p 515.00p 120491
24/11/2017 527.50p 527.50p 520.00p 522.50p 19841
23/11/2017 525.00p 527.50p 517.51p 520.00p 18065
22/11/2017 527.50p 537.50p 517.50p 517.50p 50316
21/11/2017 515.00p 522.50p 512.50p 522.50p 27562
20/11/2017 520.00p 526.50p 515.00p 517.50p 10801
17/11/2017 520.00p 525.00p 517.50p 522.50p 23769
16/11/2017 517.50p 522.50p 515.00p 515.00p 48123
15/11/2017 520.00p 529.82p 502.50p 510.00p 274869
14/11/2017 522.50p 525.49p 520.00p 520.00p 39954
13/11/2017 525.00p 530.00p 519.75p 522.50p 96922
10/11/2017 500.00p 522.50p 500.00p 522.50p 119023
09/11/2017 517.50p 532.36p 505.00p 505.00p 77409
08/11/2017 500.00p 516.85p 500.00p 515.00p 61402
07/11/2017 530.00p 535.00p 502.50p 502.50p 309949
06/11/2017 542.50p 550.00p 522.50p 532.50p 70190
03/11/2017 542.50p 552.50p 535.00p 540.00p 66470
02/11/2017 545.00p 547.50p 530.00p 545.00p 56877
01/11/2017 550.00p 552.50p 533.12p 535.00p 194144
31/10/2017 540.00p 555.00p 540.00p 545.00p 33880
30/10/2017 525.00p 547.50p 525.00p 542.50p 64145
27/10/2017 530.00p 542.50p 530.00p 542.50p 12474
26/10/2017 530.00p 540.00p 530.00p 537.50p 20068
25/10/2017 530.00p 545.00p 529.48p 537.50p 29807
24/10/2017 532.50p 547.50p 510.00p 542.50p 70290
23/10/2017 557.50p 560.00p 537.50p 537.50p 15434
20/10/2017 565.00p 565.00p 550.00p 555.00p 65713

*Close Price adjusted for both dividends and splits