Capital Limited (DI) (CAPD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Limited (DI)

Date Open High Low Close* Volume
20/12/2024 82.80p 83.20p 82.20p 83.20p 48352
19/12/2024 83.00p 84.80p 82.00p 83.00p 67333
18/12/2024 84.00p 84.80p 80.80p 84.80p 10991
17/12/2024 80.60p 85.80p 80.60p 80.60p 5789
16/12/2024 85.80p 85.80p 82.20p 85.00p 449675
13/12/2024 85.00p 86.00p 85.00p 86.00p 47110
12/12/2024 84.00p 86.00p 84.00p 85.00p 514540
11/12/2024 84.00p 84.37p 81.20p 84.00p 95620
10/12/2024 80.60p 85.00p 80.60p 85.00p 400518
09/12/2024 83.80p 83.80p 82.00p 83.00p 209694
06/12/2024 83.40p 84.67p 82.00p 83.40p 178338
05/12/2024 83.00p 85.80p 82.20p 83.00p 65880
04/12/2024 84.00p 84.00p 81.45p 83.00p 30352
03/12/2024 81.80p 82.80p 80.74p 82.00p 121899
02/12/2024 82.00p 83.00p 80.62p 81.40p 70421
29/11/2024 82.00p 84.00p 81.80p 83.80p 174507
28/11/2024 84.00p 84.00p 82.60p 82.60p 11598
27/11/2024 83.00p 84.00p 82.60p 84.00p 54039
26/11/2024 82.00p 84.00p 82.00p 82.00p 29139
25/11/2024 82.60p 85.20p 82.60p 83.60p 110312
22/11/2024 85.00p 86.00p 84.46p 86.00p 36452
21/11/2024 82.20p 84.80p 82.20p 84.00p 9705
20/11/2024 86.00p 86.00p 85.00p 85.00p 2182
19/11/2024 82.60p 86.00p 82.60p 86.00p 3764
18/11/2024 82.00p 85.00p 81.82p 85.00p 113633
15/11/2024 85.80p 86.00p 82.92p 83.00p 73299
14/11/2024 85.00p 85.40p 82.20p 85.40p 27430
13/11/2024 84.40p 85.00p 83.54p 85.00p 1609463
12/11/2024 85.20p 85.40p 83.32p 83.40p 171462
11/11/2024 84.20p 85.60p 84.20p 85.40p 647225
08/11/2024 86.00p 86.00p 84.70p 85.00p 32340
07/11/2024 84.80p 86.00p 82.60p 85.00p 95569
06/11/2024 85.40p 86.05p 82.60p 82.60p 45733
05/11/2024 84.80p 86.60p 82.78p 86.00p 159573
04/11/2024 85.80p 85.80p 82.60p 82.80p 32192
01/11/2024 86.00p 86.83p 82.20p 84.40p 120542
31/10/2024 87.00p 87.00p 86.00p 86.00p 173764
30/10/2024 85.00p 88.80p 83.53p 86.40p 124618
29/10/2024 85.00p 86.21p 85.00p 86.00p 65920
28/10/2024 85.20p 86.46p 84.45p 85.00p 210433
25/10/2024 85.00p 87.00p 84.49p 85.00p 72505
24/10/2024 84.00p 86.00p 81.20p 84.00p 156316
23/10/2024 84.00p 84.05p 81.20p 84.00p 76158
22/10/2024 82.00p 84.70p 81.00p 81.00p 83532
21/10/2024 82.40p 87.00p 82.40p 84.00p 117893
18/10/2024 83.40p 83.80p 82.00p 83.40p 374719
17/10/2024 85.00p 85.00p 82.00p 83.80p 260802
16/10/2024 90.00p 90.00p 85.00p 86.00p 172482
15/10/2024 87.60p 90.80p 87.00p 87.60p 62708
14/10/2024 87.20p 90.01p 86.20p 88.20p 371378
11/10/2024 87.00p 87.20p 85.20p 86.40p 133234
10/10/2024 86.00p 87.20p 85.00p 86.60p 634312
09/10/2024 86.00p 87.00p 85.00p 86.00p 669468
08/10/2024 84.00p 87.20p 82.40p 87.20p 213252
07/10/2024 84.00p 84.00p 82.60p 83.60p 68578
04/10/2024 82.80p 84.00p 82.60p 82.60p 102410
03/10/2024 82.40p 83.40p 82.40p 82.90p 161677
02/10/2024 82.20p 83.80p 82.20p 83.00p 1986
01/10/2024 82.20p 83.38p 82.20p 83.00p 9305
30/09/2024 82.40p 83.80p 82.40p 82.40p 69037
27/09/2024 84.00p 84.00p 82.00p 82.00p 87757
26/09/2024 82.80p 83.15p 82.20p 82.20p 360387
25/09/2024 82.20p 83.50p 82.18p 82.20p 99582
24/09/2024 82.20p 83.00p 82.20p 82.80p 29295
23/09/2024 83.40p 83.40p 82.20p 83.40p 59661
20/09/2024 81.80p 83.80p 81.80p 83.60p 35494
19/09/2024 81.60p 82.60p 80.79p 82.00p 478852
18/09/2024 80.80p 83.60p 80.00p 82.40p 231967
17/09/2024 82.60p 84.20p 80.80p 81.40p 151591
16/09/2024 82.20p 84.39p 81.60p 82.20p 206902
13/09/2024 82.20p 85.00p 81.93p 85.00p 367905
12/09/2024 81.80p 83.51p 81.46p 82.00p 1001255
11/09/2024 82.20p 85.00p 81.40p 81.40p 51734
10/09/2024 83.20p 84.10p 83.00p 83.60p 203538
09/09/2024 85.00p 86.00p 83.60p 85.00p 70917
06/09/2024 83.40p 86.60p 83.20p 84.40p 168553
05/09/2024 82.80p 84.64p 82.77p 83.60p 24465
04/09/2024 84.40p 84.53p 83.00p 83.00p 31356
03/09/2024 83.80p 85.40p 83.80p 85.10p 273822
02/09/2024 86.00p 87.60p 84.78p 85.60p 91374
30/08/2024 86.00p 88.16p 85.59p 86.80p 117496
29/08/2024 84.80p 86.40p 84.00p 85.40p 53444
28/08/2024 87.00p 88.00p 86.00p 86.00p 71052
27/08/2024 85.80p 87.20p 84.40p 86.80p 160238
23/08/2024 85.40p 86.60p 84.20p 84.20p 885191
22/08/2024 85.40p 88.80p 84.11p 85.20p 360346
21/08/2024 85.40p 88.80p 84.80p 85.20p 149899
20/08/2024 83.60p 89.00p 82.82p 89.00p 467067
19/08/2024 85.00p 86.80p 83.00p 83.60p 517701
16/08/2024 84.40p 85.80p 83.45p 85.00p 268766
15/08/2024 87.60p 88.30p 83.60p 84.40p 826047
14/08/2024 88.00p 90.40p 85.46p 89.40p 1033964
13/08/2024 87.80p 88.80p 85.49p 85.60p 167070
12/08/2024 87.40p 88.00p 85.00p 87.40p 134451
09/08/2024 87.00p 87.20p 85.60p 86.60p 310142
08/08/2024 88.80p 89.40p 87.00p 87.00p 7118
07/08/2024 90.00p 90.80p 88.00p 90.00p 1069
06/08/2024 90.00p 92.00p 86.80p 86.80p 96384
05/08/2024 88.00p 88.00p 85.20p 87.00p 140140
02/08/2024 92.00p 92.00p 85.78p 86.00p 142920
01/08/2024 91.20p 92.00p 89.08p 92.00p 54525
31/07/2024 91.00p 91.80p 88.20p 91.00p 45766
30/07/2024 90.40p 90.99p 89.90p 90.40p 15645
29/07/2024 90.00p 90.91p 85.48p 90.80p 307392
26/07/2024 91.60p 95.00p 90.20p 91.60p 2669
25/07/2024 90.20p 94.20p 90.20p 90.20p 45482
24/07/2024 92.80p 92.80p 90.60p 90.60p 37033
23/07/2024 92.40p 94.45p 91.18p 92.00p 108330
22/07/2024 93.60p 97.40p 93.60p 93.60p 213146
19/07/2024 96.40p 98.04p 92.40p 92.40p 200636
18/07/2024 100.00p 100.00p 96.97p 97.40p 264908
17/07/2024 100.00p 100.50p 96.97p 98.00p 111676
16/07/2024 98.60p 101.50p 96.82p 97.80p 48882
15/07/2024 100.50p 100.50p 98.24p 98.40p 58276
12/07/2024 101.00p 101.50p 98.97p 100.00p 111007
11/07/2024 99.00p 100.35p 99.00p 99.00p 66564
10/07/2024 100.50p 101.51p 99.00p 99.00p 132456
09/07/2024 102.00p 102.00p 100.50p 101.00p 51738
08/07/2024 102.00p 102.00p 101.00p 102.00p 11441
05/07/2024 102.00p 102.00p 101.00p 101.00p 57985
04/07/2024 102.00p 102.00p 101.00p 102.00p 6193
03/07/2024 101.00p 102.00p 100.50p 102.00p 74723
02/07/2024 101.00p 101.00p 99.92p 101.00p 85059
01/07/2024 101.00p 101.28p 100.00p 100.50p 191206
28/06/2024 101.00p 101.00p 99.20p 100.00p 104386
27/06/2024 101.00p 101.00p 99.00p 101.00p 79543
26/06/2024 100.00p 101.50p 100.00p 101.00p 49962
25/06/2024 102.00p 102.00p 100.00p 101.00p 91267
24/06/2024 100.50p 101.50p 99.42p 101.50p 50097
21/06/2024 100.00p 102.00p 99.40p 102.00p 113937
20/06/2024 101.50p 102.38p 100.00p 100.00p 34454
19/06/2024 100.00p 102.00p 100.00p 100.00p 528088
18/06/2024 101.00p 102.00p 100.28p 101.00p 39262
17/06/2024 100.00p 101.58p 99.23p 100.00p 36967
14/06/2024 101.00p 101.50p 99.00p 99.00p 145303
13/06/2024 103.00p 103.00p 100.50p 100.50p 77665
12/06/2024 102.50p 102.50p 101.50p 102.00p 58209
11/06/2024 103.00p 103.00p 100.50p 100.50p 97631
10/06/2024 103.00p 103.00p 101.06p 103.00p 233920
07/06/2024 100.00p 101.50p 100.00p 101.50p 23600
06/06/2024 99.40p 101.50p 99.40p 99.60p 41408
05/06/2024 99.00p 100.00p 99.00p 99.20p 42108
04/06/2024 98.20p 101.50p 98.00p 98.80p 36092
03/06/2024 102.50p 103.00p 98.20p 98.80p 57396
31/05/2024 100.50p 102.50p 98.00p 98.00p 79453
30/05/2024 100.50p 103.00p 100.00p 100.50p 175521
29/05/2024 103.00p 103.00p 101.00p 102.00p 38268
28/05/2024 100.00p 103.00p 100.00p 103.00p 192471
24/05/2024 101.00p 102.00p 100.00p 101.00p 119188
23/05/2024 100.00p 103.00p 100.00p 100.00p 137794
22/05/2024 100.00p 101.62p 100.00p 100.00p 31454
21/05/2024 101.50p 102.50p 99.03p 100.50p 34910
20/05/2024 99.40p 102.50p 98.00p 100.00p 95854
17/05/2024 100.00p 101.75p 96.28p 99.60p 239130
16/05/2024 97.80p 100.00p 96.80p 96.80p 62010
15/05/2024 97.60p 100.00p 97.00p 97.00p 46265
14/05/2024 98.00p 99.60p 97.30p 97.60p 96636
13/05/2024 99.00p 101.50p 98.80p 98.80p 121831
10/05/2024 100.50p 102.50p 99.13p 102.50p 59969
09/05/2024 100.50p 102.47p 100.00p 100.00p 70869
08/05/2024 102.00p 102.50p 99.40p 100.50p 201936
07/05/2024 100.50p 102.50p 100.50p 102.00p 14730
03/05/2024 100.00p 103.00p 99.40p 103.00p 80708
02/05/2024 102.00p 103.00p 98.80p 98.80p 66604
01/05/2024 103.50p 103.66p 102.58p 103.50p 120094
30/04/2024 101.00p 105.61p 101.00p 103.50p 173235
29/04/2024 104.50p 104.50p 102.50p 103.00p 121935
26/04/2024 104.00p 105.50p 102.00p 104.00p 163073
25/04/2024 101.00p 103.73p 99.50p 103.00p 182873
24/04/2024 98.00p 103.00p 97.35p 103.00p 108477
23/04/2024 95.60p 98.82p 94.77p 97.50p 97796
22/04/2024 94.20p 95.60p 94.00p 95.60p 104593
19/04/2024 95.40p 95.60p 93.42p 95.60p 377689
18/04/2024 93.40p 95.40p 91.46p 95.40p 217109
17/04/2024 92.00p 95.34p 90.80p 94.00p 160419
16/04/2024 89.40p 93.00p 87.39p 93.00p 63933
15/04/2024 91.80p 91.80p 87.20p 91.80p 129265
12/04/2024 92.00p 92.00p 88.00p 90.00p 262998
11/04/2024 89.40p 92.80p 87.78p 92.00p 126641
10/04/2024 91.00p 92.80p 89.27p 90.60p 144289
09/04/2024 91.00p 92.20p 89.20p 91.40p 40779
08/04/2024 89.20p 91.40p 89.20p 91.20p 31760
05/04/2024 90.00p 93.40p 87.24p 88.00p 277052
04/04/2024 92.00p 92.35p 90.00p 90.00p 62274
03/04/2024 91.80p 93.40p 91.09p 91.60p 35182
02/04/2024 90.40p 92.80p 90.40p 90.60p 50282
28/03/2024 89.20p 91.00p 89.04p 90.20p 301214
27/03/2024 92.60p 93.40p 88.00p 88.00p 457324
26/03/2024 92.80p 92.81p 90.90p 90.90p 544111
25/03/2024 92.00p 93.00p 90.00p 91.00p 191442
22/03/2024 93.00p 93.72p 93.00p 93.00p 78176
21/03/2024 91.20p 93.80p 91.00p 92.40p 94067
20/03/2024 92.00p 92.00p 90.00p 90.40p 145620
19/03/2024 92.00p 93.11p 90.00p 90.00p 86958
18/03/2024 90.00p 91.80p 89.73p 90.00p 70874
15/03/2024 92.00p 92.00p 89.20p 89.60p 273994
14/03/2024 91.80p 92.10p 84.20p 91.00p 406801
13/03/2024 91.00p 91.44p 91.00p 91.00p 29494
12/03/2024 90.60p 91.07p 89.58p 91.00p 85106
11/03/2024 90.00p 91.24p 90.00p 90.00p 81320

*Close Price adjusted for both dividends and splits