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
29/12/2014 22.50p 22.90p 22.50p 22.75p 10000
24/12/2014 22.50p 22.50p 22.50p 22.50p 0
23/12/2014 22.50p 22.90p 22.25p 22.50p 7046
22/12/2014 22.50p 23.00p 22.15p 22.50p 23528
19/12/2014 22.50p 23.00p 22.50p 22.50p 2116
18/12/2014 22.50p 22.50p 22.50p 22.50p 0
17/12/2014 22.50p 22.90p 22.50p 22.50p 21834
16/12/2014 23.25p 23.25p 22.15p 22.50p 60346
15/12/2014 23.75p 23.75p 23.10p 23.25p 105879
12/12/2014 23.75p 23.75p 23.00p 23.75p 0
11/12/2014 24.25p 24.25p 23.75p 23.75p 13000
10/12/2014 24.25p 24.50p 24.25p 24.25p 0
09/12/2014 25.00p 25.00p 24.27p 24.50p 102917
08/12/2014 25.00p 25.00p 25.00p 25.00p 0
05/12/2014 24.25p 25.00p 24.25p 25.00p 20237
04/12/2014 24.25p 24.26p 24.25p 24.25p 20000
03/12/2014 24.75p 24.75p 24.00p 24.25p 366129
02/12/2014 25.38p 25.38p 24.75p 24.75p 216800
01/12/2014 25.38p 25.38p 25.00p 25.38p 20000
28/11/2014 25.38p 25.38p 25.20p 25.38p 3000
27/11/2014 25.38p 25.38p 25.00p 25.38p 56578
26/11/2014 25.38p 25.38p 25.38p 25.38p 0
25/11/2014 25.75p 25.75p 25.17p 25.38p 3437
24/11/2014 25.75p 25.75p 25.55p 25.75p 303523
21/11/2014 26.00p 26.00p 25.50p 25.75p 42296
20/11/2014 26.25p 26.25p 25.50p 26.00p 98263
19/11/2014 26.25p 26.25p 26.25p 26.25p 0
18/11/2014 26.25p 26.25p 25.50p 26.25p 8908
17/11/2014 26.25p 26.25p 26.00p 26.25p 0
14/11/2014 26.10p 26.25p 26.10p 26.25p 25000
13/11/2014 26.25p 26.25p 26.10p 26.25p 1000
12/11/2014 26.25p 26.25p 26.10p 26.25p 4388
11/11/2014 26.25p 26.25p 25.50p 26.25p 140000
10/11/2014 26.25p 26.25p 26.25p 26.25p 0
07/11/2014 26.25p 26.25p 26.25p 26.25p 0
06/11/2014 26.25p 26.25p 26.25p 26.25p 0
05/11/2014 26.25p 26.25p 26.10p 26.25p 716
04/11/2014 26.25p 26.25p 26.25p 26.25p 0
03/11/2014 26.25p 26.25p 26.25p 26.25p 0
31/10/2014 26.25p 26.25p 26.10p 26.25p 50
30/10/2014 26.25p 26.25p 26.25p 26.25p 469000
29/10/2014 27.00p 27.00p 26.81p 27.00p 100
28/10/2014 27.00p 27.00p 27.00p 27.00p 0
27/10/2014 27.00p 27.00p 27.00p 27.00p 0
24/10/2014 27.00p 27.00p 27.00p 27.00p 0
23/10/2014 27.00p 27.00p 26.75p 27.00p 115567
22/10/2014 27.00p 27.00p 27.00p 27.00p 0
21/10/2014 26.25p 27.00p 26.25p 27.00p 12500
20/10/2014 26.25p 26.50p 26.25p 26.25p 15000
17/10/2014 26.25p 26.50p 26.25p 26.25p 70000
16/10/2014 27.75p 27.75p 26.10p 26.25p 171939
15/10/2014 27.75p 27.90p 27.75p 27.75p 716
14/10/2014 27.75p 27.75p 27.75p 27.75p 0
13/10/2014 27.75p 27.75p 27.51p 27.75p 179882
10/10/2014 27.75p 27.75p 27.75p 27.75p 0
09/10/2014 27.75p 27.75p 27.75p 27.75p 0
08/10/2014 27.75p 27.75p 27.51p 27.75p 51480
07/10/2014 27.75p 27.75p 27.75p 27.75p 0
06/10/2014 27.75p 27.75p 27.75p 27.75p 0
03/10/2014 27.75p 27.90p 27.51p 27.75p 38284
02/10/2014 27.75p 27.75p 27.51p 27.75p 2175
01/10/2014 27.75p 27.75p 27.50p 27.75p 45000
30/09/2014 27.75p 27.75p 27.36p 27.75p 9648
29/09/2014 27.75p 27.75p 27.36p 27.75p 61280
26/09/2014 27.75p 28.00p 27.36p 27.75p 145454
25/09/2014 27.75p 27.75p 27.75p 27.75p 0
24/09/2014 27.75p 27.75p 27.34p 27.75p 2522
23/09/2014 27.75p 27.75p 27.75p 27.75p 0
22/09/2014 27.75p 27.75p 27.50p 27.75p 100000
19/09/2014 27.75p 27.75p 27.75p 27.75p 0
18/09/2014 27.50p 28.00p 27.50p 27.75p 11403
17/09/2014 27.50p 27.50p 27.50p 27.50p 0
16/09/2014 27.50p 27.50p 27.50p 27.50p 0
15/09/2014 27.50p 27.95p 27.30p 27.50p 6134
12/09/2014 27.50p 27.50p 27.50p 27.50p 0
11/09/2014 27.50p 27.50p 27.25p 27.50p 30000
10/09/2014 27.50p 27.50p 27.50p 27.50p 342400
09/09/2014 27.50p 27.50p 27.50p 27.50p 0
08/09/2014 27.75p 27.75p 27.00p 27.50p 96122
05/09/2014 27.50p 28.00p 27.10p 27.75p 91390
04/09/2014 27.50p 27.50p 27.00p 27.50p 31160
03/09/2014 27.50p 27.50p 27.00p 27.50p 33967
02/09/2014 27.50p 27.50p 27.30p 27.50p 4264
01/09/2014 27.50p 27.50p 27.30p 27.50p 8937
29/08/2014 27.50p 27.50p 27.20p 27.50p 3000
28/08/2014 27.75p 27.75p 27.50p 27.50p 0
27/08/2014 28.50p 28.50p 27.00p 27.75p 24749
26/08/2014 28.50p 28.50p 28.01p 28.50p 2137
22/08/2014 28.50p 29.00p 28.00p 29.00p 62189
21/08/2014 28.50p 28.50p 28.50p 28.50p 0
20/08/2014 28.50p 28.50p 28.00p 28.50p 10000
19/08/2014 28.50p 29.00p 28.50p 28.50p 10000
18/08/2014 28.50p 28.80p 28.00p 28.50p 14165
15/08/2014 28.50p 29.00p 28.00p 28.50p 210000
14/08/2014 28.50p 29.00p 28.50p 28.50p 10000
13/08/2014 28.50p 28.50p 28.50p 28.50p 0
12/08/2014 28.50p 29.00p 28.50p 28.50p 30000
11/08/2014 28.50p 28.50p 28.50p 28.50p 100000
08/08/2014 28.50p 28.50p 28.05p 28.50p 2551
07/08/2014 28.50p 28.50p 28.05p 28.50p 7784
06/08/2014 28.50p 29.00p 28.00p 28.50p 0
05/08/2014 28.50p 29.00p 28.00p 28.00p 30000
04/08/2014 28.50p 29.00p 28.05p 28.50p 0
01/08/2014 28.50p 29.00p 28.05p 28.50p 7500
31/07/2014 28.50p 29.00p 28.50p 28.75p 35000
30/07/2014 28.50p 28.50p 28.50p 28.50p 15000
29/07/2014 28.50p 29.00p 28.00p 28.50p 65103
28/07/2014 28.13p 28.50p 27.91p 28.50p 42431
25/07/2014 27.88p 28.13p 27.50p 28.13p 173963
24/07/2014 27.75p 28.00p 27.75p 27.88p 161000
23/07/2014 27.63p 28.00p 27.63p 28.00p 20000
22/07/2014 28.75p 28.75p 28.00p 28.00p 125997
21/07/2014 28.75p 28.75p 28.50p 28.75p 0
18/07/2014 28.63p 28.75p 28.50p 28.75p 75769
17/07/2014 28.63p 28.75p 28.50p 28.63p 0
16/07/2014 28.75p 28.75p 28.50p 28.63p 20000
15/07/2014 29.00p 29.00p 28.75p 28.75p 67770
14/07/2014 29.00p 29.00p 28.75p 29.00p 220
11/07/2014 29.00p 29.00p 28.75p 29.00p 600
10/07/2014 29.25p 29.25p 29.00p 29.00p 15784
09/07/2014 29.25p 29.25p 29.10p 29.25p 2419
08/07/2014 29.25p 30.00p 29.00p 29.25p 0
07/07/2014 29.50p 30.00p 29.00p 29.25p 186690
04/07/2014 29.12p 29.50p 28.90p 29.50p 206400
03/07/2014 29.12p 29.30p 28.75p 29.12p 557711
02/07/2014 29.12p 29.12p 28.75p 28.75p 120000
01/07/2014 29.12p 29.24p 28.75p 28.75p 50350
30/06/2014 29.12p 29.12p 28.79p 29.12p 0
27/06/2014 29.12p 29.12p 28.79p 29.12p 22723
26/06/2014 29.00p 29.12p 28.90p 29.12p 3414
25/06/2014 29.00p 29.25p 29.00p 29.00p 0
24/06/2014 29.00p 29.25p 29.00p 29.00p 0
23/06/2014 29.00p 29.25p 29.00p 29.00p 112000
20/06/2014 29.00p 29.00p 28.50p 29.00p 15000
19/06/2014 29.00p 29.00p 28.55p 29.00p 0
18/06/2014 29.00p 29.00p 28.55p 29.00p 15412
17/06/2014 29.00p 29.00p 28.55p 29.00p 0
16/06/2014 29.00p 29.00p 28.55p 29.00p 48731
13/06/2014 29.00p 29.20p 28.75p 29.00p 5874
12/06/2014 29.00p 29.00p 28.75p 29.00p 8658
11/06/2014 28.75p 29.15p 28.75p 29.00p 81181
10/06/2014 27.88p 28.75p 27.88p 28.75p 64452
09/06/2014 27.88p 27.88p 27.77p 27.88p 4626
06/06/2014 27.88p 28.50p 27.75p 27.88p 149744
05/06/2014 27.88p 28.00p 27.88p 27.88p 3553
04/06/2014 27.88p 28.00p 27.88p 27.88p 20000
03/06/2014 27.88p 27.88p 27.75p 27.88p 20000
02/06/2014 27.88p 28.10p 27.88p 27.88p 3874
30/05/2014 27.88p 28.10p 27.88p 27.88p 900
29/05/2014 27.63p 28.00p 27.50p 27.88p 42100
28/05/2014 27.50p 27.75p 27.50p 27.63p 875000
27/05/2014 27.50p 27.50p 27.27p 27.50p 5362
23/05/2014 27.88p 27.88p 27.50p 27.50p 35000
22/05/2014 27.88p 28.25p 26.25p 27.88p 0
21/05/2014 26.50p 28.25p 26.25p 27.88p 798368
20/05/2014 26.75p 27.00p 26.00p 26.50p 512000
19/05/2014 29.25p 29.25p 26.30p 27.00p 823498
16/05/2014 31.50p 31.90p 29.25p 29.25p 222087
15/05/2014 31.13p 31.20p 31.05p 31.13p 52200
14/05/2014 31.13p 31.13p 31.05p 31.13p 7500
13/05/2014 31.13p 31.25p 31.00p 31.13p 51000
12/05/2014 31.25p 31.25p 31.05p 31.13p 37125
09/05/2014 31.50p 31.80p 31.25p 31.25p 0
08/05/2014 31.75p 31.80p 31.50p 31.50p 20000
07/05/2014 32.50p 33.00p 31.50p 31.75p 43662
06/05/2014 32.50p 33.00p 32.10p 33.00p 77486
02/05/2014 33.50p 33.50p 32.50p 32.50p 98749
01/05/2014 31.00p 33.90p 30.50p 33.50p 198155
30/04/2014 31.00p 32.00p 30.12p 32.00p 28750
29/04/2014 31.00p 31.00p 30.10p 31.00p 2000
28/04/2014 31.00p 31.00p 31.00p 31.00p 200000
25/04/2014 31.00p 31.00p 30.10p 31.00p 50000
24/04/2014 31.00p 31.10p 30.10p 31.00p 120000
23/04/2014 31.00p 31.00p 30.10p 31.00p 11185
22/04/2014 31.00p 31.20p 30.10p 31.00p 49735
17/04/2014 31.00p 31.00p 30.10p 31.00p 2543
16/04/2014 31.00p 31.00p 30.15p 31.00p 19500
15/04/2014 31.00p 31.00p 30.15p 31.00p 259000
14/04/2014 31.00p 31.00p 30.00p 31.00p 19705
11/04/2014 31.00p 31.00p 30.15p 31.00p 15492
10/04/2014 31.00p 31.00p 30.15p 31.00p 0
09/04/2014 31.00p 31.00p 30.15p 31.00p 30666
08/04/2014 31.00p 31.00p 30.55p 31.00p 521837
07/04/2014 31.00p 31.00p 30.00p 31.00p 58292
04/04/2014 31.00p 31.28p 30.55p 31.00p 21250
03/04/2014 31.00p 31.00p 30.55p 31.00p 2017
02/04/2014 31.00p 31.00p 30.55p 31.00p 2000
01/04/2014 30.75p 31.00p 30.00p 31.00p 121000
31/03/2014 30.75p 30.95p 30.55p 30.75p 34188
28/03/2014 29.00p 31.50p 29.00p 30.75p 160732
27/03/2014 29.00p 30.00p 29.00p 30.00p 62510
26/03/2014 29.00p 29.10p 29.00p 29.00p 21000
25/03/2014 29.00p 29.60p 29.00p 29.00p 15950
24/03/2014 29.00p 30.00p 28.55p 29.00p 105866
21/03/2014 29.00p 29.59p 28.50p 29.00p 2808
20/03/2014 29.00p 29.60p 28.35p 29.00p 12774
19/03/2014 29.00p 29.80p 28.34p 29.00p 48285
18/03/2014 28.50p 30.00p 28.50p 29.00p 81352
17/03/2014 30.00p 30.25p 30.00p 30.25p 72000
14/03/2014 30.00p 30.01p 30.00p 30.00p 51897

*Close Price adjusted for both dividends and splits