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
27/07/2016 37.50p 38.00p 37.00p 38.00p 63408
26/07/2016 38.00p 38.00p 37.00p 37.50p 14358
25/07/2016 38.00p 38.20p 37.10p 38.00p 26360
22/07/2016 38.00p 38.50p 38.00p 38.50p 8205
21/07/2016 38.00p 38.20p 37.90p 38.00p 11402
20/07/2016 38.50p 38.90p 37.15p 37.50p 48179
19/07/2016 39.50p 39.75p 38.00p 38.50p 51470
18/07/2016 39.50p 39.75p 39.05p 39.50p 25575
15/07/2016 39.00p 39.50p 38.30p 39.50p 16827
14/07/2016 38.50p 39.50p 36.50p 39.00p 119770
13/07/2016 38.00p 38.00p 37.10p 38.00p 7500
12/07/2016 38.00p 38.20p 38.00p 38.00p 5319
11/07/2016 37.50p 37.90p 36.50p 37.00p 151371
08/07/2016 36.50p 37.50p 36.50p 37.50p 4379
07/07/2016 36.00p 40.00p 35.00p 36.50p 468803
06/07/2016 34.00p 34.88p 34.00p 34.00p 29735
05/07/2016 35.50p 35.50p 33.10p 34.00p 73548
04/07/2016 33.00p 36.80p 33.00p 35.50p 147869
01/07/2016 33.00p 33.00p 33.00p 33.00p 0
30/06/2016 33.00p 33.80p 32.84p 33.00p 6970
29/06/2016 33.00p 33.80p 32.65p 33.00p 32809
28/06/2016 32.00p 34.00p 32.00p 33.00p 62094
27/06/2016 31.50p 33.00p 31.50p 32.00p 34039
24/06/2016 31.00p 32.00p 29.82p 31.50p 94032
23/06/2016 32.50p 32.85p 32.50p 32.50p 147
22/06/2016 32.50p 32.85p 32.50p 32.50p 1515
21/06/2016 32.50p 32.50p 32.50p 32.50p 0
20/06/2016 33.50p 33.50p 32.50p 32.50p 40000
17/06/2016 34.50p 34.50p 33.50p 33.50p 31460
16/06/2016 34.50p 34.90p 34.50p 34.50p 755
15/06/2016 34.50p 34.50p 34.50p 34.50p 0
14/06/2016 36.00p 36.00p 34.00p 34.50p 77180
13/06/2016 36.00p 36.00p 35.05p 36.00p 12933
10/06/2016 36.00p 36.00p 35.05p 36.00p 12055
09/06/2016 36.00p 36.00p 35.45p 36.00p 4000
08/06/2016 36.00p 36.00p 36.00p 36.00p 0
07/06/2016 35.25p 36.00p 35.00p 36.00p 2029
06/06/2016 35.25p 35.50p 35.00p 35.25p 487303
03/06/2016 35.25p 35.25p 35.00p 35.25p 221000
02/06/2016 35.25p 35.25p 34.00p 35.00p 99271
01/06/2016 35.25p 35.25p 35.25p 35.25p 0
31/05/2016 35.25p 35.25p 35.00p 35.25p 61849
27/05/2016 36.00p 36.00p 35.00p 35.00p 69998
26/05/2016 36.00p 36.00p 35.00p 36.00p 218526
25/05/2016 36.00p 36.20p 35.40p 36.00p 45989
24/05/2016 36.00p 36.20p 36.00p 36.00p 3000
23/05/2016 36.00p 36.24p 35.40p 36.00p 157410
20/05/2016 36.00p 36.25p 35.40p 36.00p 3778
19/05/2016 36.00p 36.50p 36.00p 36.00p 20737
18/05/2016 32.50p 36.90p 32.50p 36.00p 318878
17/05/2016 32.00p 32.00p 32.00p 32.00p 0
16/05/2016 32.00p 32.00p 32.00p 32.00p 0
13/05/2016 32.50p 33.00p 32.00p 32.00p 45188
12/05/2016 31.00p 33.00p 31.00p 32.50p 51912
11/05/2016 31.00p 31.85p 31.00p 31.00p 800
10/05/2016 31.00p 31.90p 30.30p 31.00p 1032
09/05/2016 31.00p 31.90p 31.00p 31.00p 15000
06/05/2016 31.00p 31.00p 31.00p 31.00p 2791
05/05/2016 31.00p 31.90p 31.00p 31.00p 2000
04/05/2016 31.00p 32.00p 31.00p 31.00p 895
03/05/2016 32.50p 32.50p 30.00p 31.00p 64833
29/04/2016 32.50p 32.50p 31.10p 32.50p 23000
28/04/2016 32.50p 32.50p 32.50p 32.50p 0
27/04/2016 32.50p 32.50p 32.50p 32.50p 5860
26/04/2016 32.50p 33.95p 32.50p 32.50p 64175
25/04/2016 34.00p 34.00p 32.50p 32.50p 41754
22/04/2016 34.00p 34.00p 34.00p 34.00p 0
21/04/2016 32.75p 34.85p 32.75p 34.00p 200966
20/04/2016 32.00p 33.55p 32.00p 33.00p 151330
19/04/2016 31.00p 32.00p 31.00p 32.00p 30000
18/04/2016 31.00p 31.00p 31.00p 31.00p 0
15/04/2016 31.00p 31.75p 31.00p 31.00p 3254
14/04/2016 31.00p 31.75p 30.51p 31.00p 9453
13/04/2016 31.00p 31.80p 30.50p 31.00p 12000
12/04/2016 31.50p 31.90p 30.50p 31.00p 15295
11/04/2016 32.00p 32.00p 31.75p 32.00p 20784
08/04/2016 28.50p 32.95p 28.50p 32.00p 209190
07/04/2016 28.50p 29.00p 28.50p 28.50p 27071
06/04/2016 28.50p 30.00p 28.50p 28.50p 120013
05/04/2016 30.50p 30.50p 28.50p 28.50p 44551
04/04/2016 30.50p 30.75p 30.50p 30.50p 3211
01/04/2016 30.50p 30.75p 30.50p 30.50p 4000
31/03/2016 30.50p 30.50p 30.50p 30.50p 0
30/03/2016 30.50p 30.50p 30.50p 30.50p 0
29/03/2016 30.50p 30.80p 30.50p 30.50p 2649
24/03/2016 30.50p 30.50p 30.15p 30.50p 21310
23/03/2016 30.00p 30.90p 29.50p 30.50p 19297
22/03/2016 31.00p 31.00p 30.00p 30.00p 20000
21/03/2016 32.37p 32.37p 31.00p 31.00p 47337
18/03/2016 30.00p 32.50p 30.00p 32.50p 236791
17/03/2016 27.00p 32.25p 27.00p 30.00p 245980
16/03/2016 27.50p 27.50p 26.50p 27.00p 3952
15/03/2016 26.50p 29.00p 26.50p 27.50p 75807
14/03/2016 26.50p 26.50p 26.50p 26.50p 1700
11/03/2016 26.50p 26.50p 26.25p 26.50p 0
10/03/2016 26.25p 26.25p 26.25p 26.25p 0
09/03/2016 26.25p 26.25p 26.25p 26.25p 0
08/03/2016 26.25p 26.25p 26.25p 26.25p 0
07/03/2016 26.25p 26.54p 26.25p 26.25p 5834
04/03/2016 26.25p 27.50p 26.25p 26.25p 10000
03/03/2016 26.25p 26.25p 26.25p 26.25p 0
02/03/2016 25.87p 26.25p 25.00p 26.25p 26009
01/03/2016 26.25p 27.00p 25.30p 27.00p 22553
29/02/2016 26.25p 26.25p 26.25p 26.25p 0
26/02/2016 26.12p 26.25p 25.50p 26.25p 1176
25/02/2016 25.87p 27.00p 24.98p 27.00p 11555
24/02/2016 25.87p 25.87p 25.87p 25.87p 0
23/02/2016 25.87p 25.87p 25.87p 25.87p 0
22/02/2016 25.87p 25.87p 25.87p 25.87p 0
19/02/2016 25.87p 25.87p 25.87p 25.87p 0
18/02/2016 25.25p 25.87p 25.05p 25.87p 15000
17/02/2016 25.13p 25.25p 25.13p 25.25p 0
16/02/2016 25.13p 25.13p 25.13p 25.13p 0
15/02/2016 25.00p 25.13p 24.10p 25.13p 119653
12/02/2016 23.00p 24.75p 23.00p 24.75p 408100
11/02/2016 23.00p 23.00p 23.00p 23.00p 4345
10/02/2016 23.00p 23.00p 23.00p 23.00p 0
09/02/2016 23.00p 23.00p 23.00p 23.00p 0
08/02/2016 23.00p 23.90p 23.00p 23.00p 4134
05/02/2016 23.00p 24.00p 23.00p 23.00p 0
04/02/2016 22.25p 24.00p 22.25p 24.00p 60000
03/02/2016 22.25p 22.25p 22.25p 22.25p 0
02/02/2016 22.25p 22.25p 22.00p 22.25p 378158
01/02/2016 22.25p 22.25p 21.88p 22.25p 3300
29/01/2016 22.25p 23.00p 21.50p 22.25p 55000
28/01/2016 19.50p 23.00p 19.15p 23.00p 431295
27/01/2016 20.50p 21.50p 20.10p 21.50p 11300
26/01/2016 21.50p 21.50p 19.90p 20.50p 90883
25/01/2016 21.50p 21.50p 21.50p 21.50p 0
22/01/2016 21.00p 21.50p 21.00p 21.50p 0
21/01/2016 21.00p 21.00p 21.00p 21.00p 0
20/01/2016 21.00p 21.25p 21.00p 21.00p 7531
19/01/2016 20.75p 21.25p 20.50p 21.00p 35000
18/01/2016 20.75p 20.75p 20.55p 20.75p 3127
15/01/2016 21.25p 21.25p 20.65p 20.75p 60515
14/01/2016 21.25p 21.25p 21.25p 21.25p 0
13/01/2016 22.50p 22.50p 20.65p 21.25p 60000
12/01/2016 22.75p 22.95p 22.15p 22.50p 17137
11/01/2016 22.75p 22.75p 22.75p 22.75p 0
08/01/2016 22.75p 22.75p 22.75p 22.75p 0
07/01/2016 22.75p 22.75p 22.75p 22.75p 0
06/01/2016 23.00p 23.00p 23.00p 23.00p 0
05/01/2016 23.00p 23.00p 23.00p 23.00p 0
04/01/2016 23.00p 23.00p 23.00p 23.00p 0
31/12/2015 23.00p 23.00p 23.00p 23.00p 269000
30/12/2015 23.00p 23.00p 23.00p 23.00p 0
29/12/2015 23.00p 23.00p 23.00p 23.00p 5000
24/12/2015 23.00p 23.00p 23.00p 23.00p 0
23/12/2015 22.75p 23.00p 22.75p 23.00p 43763
22/12/2015 22.75p 22.90p 22.75p 22.75p 15000
21/12/2015 22.75p 22.75p 22.75p 22.75p 0
18/12/2015 23.25p 23.25p 22.75p 22.75p 29500
17/12/2015 23.25p 23.25p 23.25p 23.25p 0
16/12/2015 23.50p 23.50p 23.25p 23.25p 14900
15/12/2015 23.50p 23.50p 23.00p 23.00p 1221
14/12/2015 23.50p 23.90p 23.00p 23.50p 247603
11/12/2015 23.50p 23.50p 23.25p 23.25p 0
10/12/2015 23.50p 23.50p 23.50p 23.50p 0
09/12/2015 24.00p 24.00p 23.15p 23.50p 25745
08/12/2015 24.00p 24.29p 23.15p 24.00p 1260
07/12/2015 24.00p 24.00p 23.15p 24.00p 5500
04/12/2015 24.00p 24.00p 24.00p 24.00p 0
03/12/2015 24.00p 24.25p 23.15p 24.00p 31599
02/12/2015 24.00p 24.00p 24.00p 24.00p 0
01/12/2015 24.00p 24.00p 24.00p 24.00p 0
30/11/2015 24.00p 24.00p 24.00p 24.00p 0
27/11/2015 24.50p 24.50p 24.00p 24.00p 52000
26/11/2015 24.25p 24.50p 24.25p 24.50p 50000
25/11/2015 24.25p 24.25p 24.25p 24.25p 8000
24/11/2015 24.25p 24.25p 24.25p 24.25p 0
23/11/2015 24.25p 24.25p 24.25p 24.25p 0
20/11/2015 24.25p 24.25p 24.25p 24.25p 0
19/11/2015 24.25p 24.25p 23.65p 24.25p 849
18/11/2015 24.25p 24.25p 24.25p 24.25p 0
17/11/2015 24.25p 24.25p 24.25p 24.25p 12882
16/11/2015 24.00p 24.00p 23.75p 24.00p 0
13/11/2015 23.75p 23.90p 23.75p 23.75p 30000
12/11/2015 23.75p 23.90p 23.75p 23.75p 9000
11/11/2015 23.75p 23.90p 23.20p 23.75p 2669
10/11/2015 23.75p 23.90p 23.75p 23.75p 9500
09/11/2015 23.75p 23.75p 23.75p 23.75p 0
06/11/2015 24.50p 24.50p 23.16p 23.75p 49834
05/11/2015 24.50p 24.50p 24.50p 24.50p 0
04/11/2015 24.50p 24.50p 24.00p 24.50p 0
03/11/2015 24.50p 25.00p 24.00p 24.00p 17068
02/11/2015 24.50p 24.50p 24.50p 24.50p 0
30/10/2015 24.50p 24.50p 24.50p 24.50p 0
29/10/2015 24.50p 24.50p 24.50p 24.50p 0
28/10/2015 24.50p 24.50p 24.50p 24.50p 0
27/10/2015 24.50p 24.50p 24.50p 24.50p 0
26/10/2015 24.00p 24.50p 24.00p 24.50p 50000
23/10/2015 23.75p 23.75p 23.75p 23.75p 0
22/10/2015 23.75p 24.00p 23.75p 23.75p 1327
21/10/2015 23.75p 23.75p 23.75p 23.75p 0
20/10/2015 23.75p 23.75p 23.75p 23.75p 0
19/10/2015 23.75p 24.00p 23.75p 23.75p 523
16/10/2015 23.75p 23.75p 23.75p 23.75p 0
15/10/2015 23.75p 23.75p 23.75p 23.75p 0
14/10/2015 23.75p 23.75p 23.75p 23.75p 0
13/10/2015 23.75p 24.00p 23.75p 23.75p 506

*Close Price adjusted for both dividends and splits