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
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
24/01/2017 62.00p 64.40p 62.00p 63.25p 9915
23/01/2017 62.50p 66.00p 61.90p 62.00p 129315
20/01/2017 60.50p 63.70p 60.50p 62.50p 67923
19/01/2017 60.00p 62.00p 59.60p 60.50p 61486
18/01/2017 60.00p 61.00p 59.50p 60.00p 13040
17/01/2017 61.00p 62.00p 59.50p 60.00p 88112
16/01/2017 58.50p 62.00p 57.60p 61.00p 191830
13/01/2017 59.50p 59.70p 57.10p 58.50p 92237
12/01/2017 58.25p 59.50p 58.25p 59.50p 75223
11/01/2017 56.25p 59.40p 56.00p 58.25p 59785
10/01/2017 56.25p 57.90p 56.25p 56.25p 399836
09/01/2017 58.50p 58.80p 55.65p 56.25p 410597
06/01/2017 57.75p 58.80p 57.35p 58.50p 141599
05/01/2017 57.75p 58.35p 57.30p 57.75p 23592
04/01/2017 59.50p 59.50p 56.00p 57.75p 111041
03/01/2017 57.50p 60.50p 56.19p 60.00p 127476
30/12/2016 57.00p 58.75p 56.50p 57.50p 80673
29/12/2016 57.00p 59.00p 57.00p 57.00p 129414
28/12/2016 53.50p 58.00p 53.50p 57.00p 132083
23/12/2016 53.00p 54.95p 52.00p 53.50p 146132
22/12/2016 51.00p 53.50p 51.00p 52.00p 192118
21/12/2016 50.75p 50.75p 50.75p 50.75p 0
20/12/2016 50.75p 50.75p 50.75p 50.75p 0
19/12/2016 50.50p 51.53p 50.50p 50.75p 27126
16/12/2016 50.50p 50.50p 50.00p 50.50p 4365
15/12/2016 50.50p 50.65p 49.90p 50.50p 25000
14/12/2016 51.00p 51.00p 50.50p 50.50p 42
13/12/2016 51.50p 51.75p 51.00p 51.00p 7115
12/12/2016 50.00p 51.90p 50.00p 51.50p 51305
09/12/2016 49.50p 50.00p 49.50p 50.00p 20000
08/12/2016 49.50p 49.75p 49.50p 49.50p 1899
07/12/2016 48.50p 49.47p 48.50p 49.00p 40187
06/12/2016 48.50p 48.50p 47.65p 48.50p 34274
05/12/2016 47.50p 49.00p 47.50p 48.50p 27265
02/12/2016 47.50p 47.50p 47.50p 47.50p 11265
01/12/2016 47.50p 47.50p 47.50p 47.50p 0
30/11/2016 50.50p 50.50p 47.50p 47.50p 287049
29/11/2016 51.00p 51.00p 50.00p 50.50p 3000
28/11/2016 51.50p 51.50p 50.00p 51.00p 11847
25/11/2016 51.50p 52.70p 50.75p 51.50p 3975
24/11/2016 51.50p 51.50p 50.50p 51.50p 10000
23/11/2016 52.50p 52.50p 50.50p 51.50p 34339
22/11/2016 52.50p 52.70p 52.50p 52.50p 2495
21/11/2016 52.50p 52.75p 52.50p 52.50p 6000
18/11/2016 54.50p 54.50p 52.00p 52.50p 125185
17/11/2016 54.00p 54.85p 54.00p 54.50p 1330
16/11/2016 54.00p 54.00p 54.00p 54.00p 0
15/11/2016 53.00p 54.00p 53.00p 54.00p 2900
14/11/2016 52.00p 54.00p 52.00p 53.00p 82580
11/11/2016 52.00p 52.50p 51.00p 52.00p 238659
10/11/2016 49.25p 52.85p 49.25p 52.00p 178246
09/11/2016 46.25p 49.85p 46.25p 49.25p 132274
08/11/2016 47.00p 47.00p 47.00p 47.00p 95000
07/11/2016 47.00p 47.75p 47.00p 47.00p 5000
04/11/2016 47.50p 49.00p 47.00p 47.00p 4404874
03/11/2016 47.62p 47.62p 47.29p 47.50p 7000
02/11/2016 47.50p 47.85p 47.50p 47.62p 7000
01/11/2016 46.75p 47.50p 46.75p 47.50p 103441
31/10/2016 47.00p 47.25p 46.75p 46.75p 33779
28/10/2016 46.50p 47.00p 46.00p 47.00p 32179
27/10/2016 45.50p 46.90p 44.60p 46.50p 38788
26/10/2016 45.50p 46.50p 44.15p 45.50p 301769
25/10/2016 44.75p 45.00p 44.65p 44.75p 24000
24/10/2016 44.75p 44.75p 44.65p 44.75p 635
21/10/2016 45.12p 45.45p 44.75p 44.75p 70308
20/10/2016 47.50p 47.50p 45.00p 45.12p 241356
19/10/2016 47.13p 47.50p 47.00p 47.50p 20000
18/10/2016 47.25p 47.25p 47.13p 47.13p 23000
17/10/2016 47.25p 47.25p 47.25p 47.25p 0
14/10/2016 47.25p 47.25p 47.25p 47.25p 7609
13/10/2016 47.25p 47.25p 47.25p 47.25p 524
12/10/2016 47.25p 47.25p 47.15p 47.25p 2722
11/10/2016 47.75p 47.75p 47.25p 47.25p 14705
10/10/2016 48.25p 48.77p 47.55p 47.75p 41792
07/10/2016 48.00p 48.40p 47.60p 48.25p 8500
06/10/2016 47.62p 48.00p 47.55p 48.00p 16086
05/10/2016 48.25p 48.25p 47.50p 47.62p 11600
04/10/2016 48.25p 48.25p 47.65p 48.25p 7657
03/10/2016 49.13p 49.16p 47.55p 48.25p 179448
30/09/2016 49.13p 49.13p 49.02p 49.13p 11772
29/09/2016 50.00p 50.00p 49.00p 49.13p 33266
28/09/2016 51.00p 51.00p 48.00p 50.00p 51443024
27/09/2016 52.00p 52.50p 50.49p 51.00p 38543
26/09/2016 52.00p 52.94p 52.00p 52.00p 1865
23/09/2016 52.75p 52.75p 51.80p 52.00p 15435
22/09/2016 52.25p 53.00p 52.25p 52.75p 91024
21/09/2016 52.00p 52.50p 52.00p 52.25p 503240
20/09/2016 52.25p 52.60p 51.00p 52.00p 10001
19/09/2016 51.00p 51.25p 51.00p 51.00p 9500
16/09/2016 50.75p 51.30p 50.75p 51.00p 33357
15/09/2016 51.00p 51.20p 50.50p 50.50p 21000
14/09/2016 51.25p 51.25p 51.00p 51.00p 32886
13/09/2016 51.25p 51.95p 51.10p 51.25p 4400
12/09/2016 51.25p 52.00p 51.10p 51.25p 69532
09/09/2016 51.75p 52.00p 50.50p 51.25p 138913
08/09/2016 52.75p 52.75p 51.00p 52.00p 32871
07/09/2016 47.50p 52.95p 47.50p 52.75p 419457
06/09/2016 47.50p 48.46p 46.00p 47.50p 26100
05/09/2016 47.50p 48.00p 47.50p 47.50p 19922
02/09/2016 48.00p 48.48p 47.35p 47.50p 8115
01/09/2016 48.00p 48.50p 47.10p 48.00p 29773
31/08/2016 48.00p 48.50p 47.30p 48.00p 36642
30/08/2016 48.00p 48.50p 48.00p 48.00p 30316
26/08/2016 48.00p 48.25p 46.50p 48.00p 68869
25/08/2016 48.00p 49.00p 47.80p 48.00p 38790
24/08/2016 48.00p 48.25p 47.10p 48.00p 60574
23/08/2016 48.00p 48.83p 46.00p 46.00p 70672
22/08/2016 46.50p 48.75p 46.50p 48.00p 95676
19/08/2016 46.50p 46.72p 44.75p 46.50p 52331
18/08/2016 43.50p 46.75p 43.50p 46.50p 151693
17/08/2016 39.00p 45.06p 38.30p 43.50p 466771
16/08/2016 38.00p 39.00p 38.00p 39.00p 101087
15/08/2016 38.00p 38.00p 38.00p 38.00p 0
12/08/2016 38.00p 38.50p 37.10p 38.00p 22881
11/08/2016 38.00p 38.00p 38.00p 38.00p 0
10/08/2016 37.50p 38.50p 37.50p 38.00p 10813
09/08/2016 38.00p 38.00p 37.10p 37.50p 18381
08/08/2016 38.00p 38.70p 37.30p 38.00p 31698
05/08/2016 38.00p 38.00p 38.00p 38.00p 0
04/08/2016 38.00p 38.00p 37.30p 38.00p 1798
03/08/2016 38.00p 39.00p 38.00p 38.00p 15706
02/08/2016 38.00p 38.70p 38.00p 38.00p 6000
01/08/2016 38.00p 38.70p 37.30p 38.00p 16329
29/07/2016 38.00p 38.50p 37.30p 38.00p 22721
28/07/2016 38.00p 39.00p 38.00p 38.00p 63928

*Close Price adjusted for both dividends and splits