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
07/11/2017 38.50p 39.40p 38.40p 38.50p 1800
06/11/2017 38.50p 39.50p 38.30p 38.50p 101265
03/11/2017 38.50p 39.50p 38.50p 38.50p 225
02/11/2017 38.50p 39.50p 38.25p 38.50p 3427
01/11/2017 38.50p 39.50p 38.50p 38.50p 33271
31/10/2017 38.50p 38.50p 38.50p 38.50p 0
30/10/2017 38.50p 38.90p 38.10p 38.50p 60869
27/10/2017 38.50p 38.50p 38.50p 38.50p 0
26/10/2017 38.50p 38.50p 37.78p 38.50p 9570
25/10/2017 38.50p 38.90p 38.50p 38.50p 450
24/10/2017 38.50p 38.90p 38.50p 38.50p 400
23/10/2017 38.50p 38.65p 37.00p 38.50p 417317
20/10/2017 38.00p 38.70p 37.50p 38.50p 161305
19/10/2017 38.50p 38.50p 37.00p 38.00p 601555
18/10/2017 38.00p 39.00p 38.00p 39.00p 66938
17/10/2017 38.00p 38.10p 37.00p 38.00p 130752
16/10/2017 38.00p 38.00p 37.00p 38.00p 150052
13/10/2017 38.50p 38.50p 38.00p 38.00p 251644
12/10/2017 38.50p 38.50p 38.50p 38.50p 53722
11/10/2017 38.50p 38.50p 38.50p 38.50p 65446
10/10/2017 38.00p 38.50p 38.00p 38.50p 140848
09/10/2017 38.00p 38.00p 38.00p 38.00p 177705
06/10/2017 38.50p 38.50p 37.50p 38.00p 10700
05/10/2017 38.50p 38.50p 38.50p 38.50p 163900
04/10/2017 38.50p 38.50p 38.50p 38.50p 16231
03/10/2017 38.50p 38.50p 38.00p 38.50p 7370
02/10/2017 39.00p 39.00p 38.25p 38.50p 65307
29/09/2017 39.00p 39.00p 39.00p 39.00p 15249
28/09/2017 39.50p 39.50p 39.00p 39.00p 24478
27/09/2017 39.00p 39.50p 39.00p 39.50p 47517
26/09/2017 39.00p 39.00p 39.00p 39.00p 0
25/09/2017 39.00p 39.50p 39.00p 39.00p 197016
22/09/2017 38.50p 39.00p 38.50p 39.00p 48355
21/09/2017 38.00p 38.50p 38.00p 38.50p 75000
20/09/2017 38.50p 38.50p 38.00p 38.00p 70000
19/09/2017 39.00p 39.00p 38.50p 38.50p 127500
18/09/2017 39.00p 39.00p 39.00p 39.00p 28770
15/09/2017 39.00p 39.00p 39.00p 39.00p 2159
14/09/2017 38.50p 39.00p 38.00p 39.00p 22206
13/09/2017 41.50p 41.50p 38.50p 38.50p 175122
12/09/2017 41.50p 41.50p 41.50p 41.50p 11500
11/09/2017 43.00p 43.00p 41.50p 41.50p 69166
08/09/2017 43.50p 43.50p 43.00p 43.00p 46275
07/09/2017 44.00p 44.00p 43.50p 43.50p 7841
06/09/2017 43.00p 44.00p 43.00p 44.00p 25000
05/09/2017 43.00p 43.00p 42.50p 43.00p 556
04/09/2017 43.00p 43.00p 42.50p 42.50p 31914
01/09/2017 43.00p 44.00p 43.00p 44.00p 35000
31/08/2017 42.50p 43.00p 42.50p 43.00p 61412
30/08/2017 42.50p 42.50p 42.50p 42.50p 30303
29/08/2017 42.50p 42.50p 42.50p 42.50p 47977
25/08/2017 42.50p 42.50p 42.50p 42.50p 70405
24/08/2017 39.50p 42.50p 39.50p 42.50p 164877
23/08/2017 39.50p 39.50p 39.50p 39.50p 17000
22/08/2017 39.50p 39.50p 39.50p 39.50p 2000
21/08/2017 39.50p 39.50p 39.25p 39.50p 330340
18/08/2017 38.00p 39.50p 38.00p 39.25p 59822
17/08/2017 36.00p 39.50p 35.50p 38.00p 525284
16/08/2017 39.50p 39.50p 39.00p 39.50p 9157
15/08/2017 39.25p 39.25p 39.00p 39.00p 20000
14/08/2017 39.25p 39.25p 39.25p 39.25p 0
11/08/2017 41.00p 41.00p 39.00p 39.25p 30000
10/08/2017 42.00p 42.00p 40.00p 41.00p 3540
09/08/2017 42.00p 42.00p 41.50p 41.50p 5622
08/08/2017 41.00p 42.00p 41.00p 42.00p 25410
07/08/2017 40.50p 41.00p 40.50p 41.00p 177518
04/08/2017 40.50p 40.50p 40.00p 40.50p 25000
03/08/2017 39.00p 40.50p 39.00p 40.50p 162092
02/08/2017 39.00p 39.00p 39.00p 39.00p 5000
01/08/2017 38.75p 39.00p 38.75p 39.00p 28242
31/07/2017 38.75p 38.75p 38.75p 38.75p 6871
28/07/2017 39.00p 39.00p 38.75p 38.75p 16184
27/07/2017 39.00p 39.00p 39.00p 39.00p 0
26/07/2017 39.00p 39.00p 39.00p 39.00p 58742
25/07/2017 41.25p 41.25p 38.25p 39.00p 343077
24/07/2017 42.25p 42.25p 41.25p 41.25p 251033
21/07/2017 42.50p 42.50p 42.25p 42.25p 230700
20/07/2017 42.50p 42.50p 41.50p 42.50p 105933
19/07/2017 42.50p 42.50p 42.50p 42.50p 467
18/07/2017 42.50p 42.50p 42.50p 42.50p 0
17/07/2017 43.50p 43.50p 42.50p 42.50p 65475
14/07/2017 43.50p 43.50p 43.50p 43.50p 974
13/07/2017 43.00p 43.50p 42.00p 43.50p 43014
12/07/2017 43.00p 43.00p 42.00p 42.00p 24575
11/07/2017 44.00p 44.00p 43.50p 43.50p 1074775
10/07/2017 48.00p 47.50p 42.50p 44.00p 722705
07/07/2017 47.00p 47.00p 47.00p 47.00p 3259
06/07/2017 47.50p 48.00p 47.00p 47.00p 20773
05/07/2017 47.00p 47.50p 47.00p 47.50p 203246
04/07/2017 47.00p 47.00p 46.25p 47.00p 69949
03/07/2017 49.00p 49.00p 46.50p 46.50p 64926
30/06/2017 49.00p 49.50p 49.00p 49.00p 59254
29/06/2017 50.50p 50.50p 48.50p 49.00p 408943
28/06/2017 50.50p 50.50p 50.00p 50.50p 25000
27/06/2017 50.50p 50.50p 50.50p 50.50p 334494
26/06/2017 50.50p 50.50p 50.50p 50.50p 44760
23/06/2017 50.50p 50.50p 50.50p 50.50p 6775
22/06/2017 52.00p 52.00p 50.50p 50.50p 0
21/06/2017 52.50p 52.50p 51.50p 52.00p 0
20/06/2017 52.50p 52.50p 52.50p 52.50p 0
19/06/2017 53.50p 53.50p 52.50p 52.50p 0
16/06/2017 53.50p 53.77p 52.15p 53.50p 77031
15/06/2017 55.50p 55.50p 52.11p 53.50p 17207
14/06/2017 55.50p 55.50p 55.50p 55.50p 0
13/06/2017 55.50p 55.50p 54.00p 55.50p 77995
12/06/2017 55.50p 55.50p 54.00p 55.50p 115104
09/06/2017 55.50p 55.50p 54.50p 55.50p 3669
08/06/2017 55.50p 55.50p 54.00p 55.50p 52196
07/06/2017 54.00p 55.50p 53.10p 55.50p 159000
06/06/2017 54.50p 54.50p 53.10p 54.00p 16750
05/06/2017 55.00p 55.00p 54.15p 54.50p 30403
02/06/2017 55.00p 55.00p 54.15p 55.00p 6229
01/06/2017 55.00p 55.45p 55.00p 55.00p 251447
31/05/2017 55.00p 55.45p 54.01p 55.00p 1399
30/05/2017 56.00p 56.00p 54.00p 55.00p 33323
26/05/2017 57.00p 57.00p 55.10p 56.00p 23824
25/05/2017 57.00p 57.00p 55.10p 57.00p 11617
24/05/2017 57.00p 57.00p 55.10p 57.00p 18054
23/05/2017 57.50p 57.50p 56.00p 57.00p 15369
22/05/2017 56.50p 57.50p 55.10p 57.50p 11776
19/05/2017 55.50p 56.50p 55.50p 56.50p 15899
18/05/2017 59.00p 59.00p 54.60p 55.50p 103309
17/05/2017 60.00p 60.00p 59.00p 59.00p 19691
16/05/2017 60.00p 61.20p 59.00p 60.00p 176550
15/05/2017 60.00p 61.20p 60.00p 60.00p 3235
12/05/2017 60.50p 61.25p 59.55p 60.00p 19307
11/05/2017 60.50p 60.50p 60.01p 60.50p 6500
10/05/2017 61.00p 61.50p 60.01p 61.00p 42627
09/05/2017 60.25p 60.25p 59.15p 60.00p 351307
08/05/2017 60.25p 60.25p 58.50p 60.25p 32347
05/05/2017 58.75p 60.25p 58.65p 60.25p 71348
04/05/2017 61.00p 61.00p 58.50p 58.75p 159155
03/05/2017 59.75p 59.90p 58.50p 59.75p 88723
02/05/2017 52.50p 60.00p 52.50p 59.25p 1186620
28/04/2017 50.00p 50.80p 49.15p 50.00p 66006
27/04/2017 50.00p 50.50p 50.00p 50.00p 0
26/04/2017 50.50p 50.68p 50.00p 50.50p 38144
25/04/2017 51.50p 51.50p 50.10p 50.50p 16412
24/04/2017 51.50p 51.50p 51.00p 51.50p 102
21/04/2017 53.50p 53.50p 50.10p 51.50p 79938
20/04/2017 53.00p 53.50p 52.95p 53.50p 9402
19/04/2017 51.50p 51.50p 51.15p 51.50p 58363
18/04/2017 51.50p 51.50p 51.20p 51.50p 750
13/04/2017 51.50p 51.90p 51.15p 51.50p 13587
12/04/2017 53.00p 53.00p 51.10p 51.50p 33358
11/04/2017 53.50p 53.50p 53.00p 53.00p 38639
10/04/2017 53.00p 53.50p 52.20p 53.00p 62692
07/04/2017 53.00p 53.40p 53.00p 53.00p 2000
06/04/2017 54.00p 54.00p 52.20p 53.00p 23429
05/04/2017 55.00p 55.00p 53.00p 54.00p 16316
04/04/2017 55.00p 55.00p 54.00p 55.00p 84369
03/04/2017 55.00p 55.00p 55.00p 55.00p 2420
31/03/2017 55.00p 55.00p 54.10p 55.00p 55974
30/03/2017 55.00p 55.00p 54.10p 55.00p 21333
29/03/2017 53.00p 55.10p 53.00p 55.00p 95120
28/03/2017 53.00p 53.00p 52.25p 53.00p 33780
27/03/2017 56.00p 56.25p 52.20p 53.00p 57933
24/03/2017 54.50p 56.34p 54.00p 56.00p 79580
23/03/2017 54.00p 54.95p 53.75p 54.50p 27651
22/03/2017 54.00p 54.65p 52.75p 54.00p 7105
21/03/2017 54.00p 54.68p 54.00p 54.00p 9121
20/03/2017 54.00p 54.75p 52.75p 54.00p 19122
17/03/2017 51.50p 54.75p 51.50p 53.50p 124027
16/03/2017 51.00p 51.75p 46.00p 51.50p 735154
15/03/2017 51.00p 52.75p 50.75p 52.50p 129043
14/03/2017 53.50p 53.50p 51.35p 51.75p 134376
13/03/2017 54.50p 54.50p 53.10p 53.50p 46801
10/03/2017 54.50p 54.90p 54.00p 54.50p 40100
09/03/2017 57.00p 57.96p 53.50p 54.50p 103778
08/03/2017 53.50p 57.00p 53.50p 57.00p 50294
07/03/2017 54.50p 54.50p 53.15p 53.50p 36423
06/03/2017 56.50p 56.50p 54.00p 54.50p 61464
03/03/2017 56.50p 56.50p 55.00p 56.50p 25131
02/03/2017 58.75p 58.75p 54.64p 56.50p 66797
01/03/2017 59.50p 60.00p 57.50p 58.75p 13752
28/02/2017 59.50p 59.50p 59.50p 59.50p 0
27/02/2017 59.50p 59.50p 58.03p 59.50p 1745
24/02/2017 60.00p 60.00p 58.10p 59.50p 38276
23/02/2017 58.50p 60.00p 57.75p 60.00p 46686
22/02/2017 55.50p 59.95p 55.50p 58.50p 85166
21/02/2017 58.50p 59.00p 53.02p 55.50p 181092
20/02/2017 58.50p 59.00p 57.25p 58.50p 30813
17/02/2017 58.50p 60.00p 57.01p 58.50p 25145
16/02/2017 60.00p 60.00p 57.00p 58.50p 692969
15/02/2017 60.00p 60.35p 59.00p 60.00p 18612
14/02/2017 62.00p 62.00p 57.15p 60.00p 123886
13/02/2017 63.00p 63.00p 60.00p 62.00p 25959
10/02/2017 63.00p 63.00p 62.00p 63.00p 17022
09/02/2017 63.00p 63.50p 62.10p 63.00p 5661
08/02/2017 64.00p 64.00p 63.00p 63.00p 15000
07/02/2017 64.25p 64.25p 62.01p 64.00p 57980
06/02/2017 64.25p 64.95p 62.50p 64.25p 71673
03/02/2017 63.25p 63.25p 62.50p 63.25p 6669
02/02/2017 63.25p 63.63p 62.50p 63.25p 10295
01/02/2017 63.00p 63.65p 63.00p 63.25p 13747
31/01/2017 65.00p 65.50p 62.00p 63.00p 47625
30/01/2017 65.00p 65.50p 63.15p 65.00p 81794
27/01/2017 64.50p 65.60p 63.15p 65.00p 111100
26/01/2017 63.75p 64.50p 61.15p 64.50p 82389
25/01/2017 63.25p 65.99p 62.60p 63.75p 245033

*Close Price adjusted for both dividends and splits