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
08/02/2024 85.00p 87.66p 81.40p 81.40p 145812
07/02/2024 84.40p 88.00p 84.40p 84.40p 27376
06/02/2024 85.60p 88.00p 85.00p 85.00p 41783
05/02/2024 86.00p 89.80p 85.40p 85.40p 184339
02/02/2024 88.80p 89.55p 86.00p 86.00p 74223
01/02/2024 87.80p 88.00p 86.65p 86.80p 143204
31/01/2024 86.00p 86.72p 85.38p 86.00p 22539
30/01/2024 86.00p 88.00p 85.49p 86.00p 119395
29/01/2024 87.40p 90.01p 87.20p 87.20p 75252
26/01/2024 86.20p 89.76p 86.20p 87.60p 19123
25/01/2024 85.80p 88.28p 85.73p 86.00p 20577
24/01/2024 85.60p 88.40p 85.60p 88.00p 712928
23/01/2024 88.40p 89.10p 87.31p 88.00p 84107
22/01/2024 88.20p 89.92p 86.84p 89.40p 68792
19/01/2024 90.00p 90.18p 85.88p 88.00p 266816
18/01/2024 92.00p 93.62p 91.00p 91.00p 364184
17/01/2024 92.20p 94.00p 91.78p 94.00p 107181
16/01/2024 93.40p 93.49p 92.60p 93.00p 68531
15/01/2024 93.00p 93.80p 90.20p 93.00p 73514
12/01/2024 93.80p 93.80p 92.40p 93.00p 42093
11/01/2024 92.20p 92.75p 92.00p 92.20p 16962
10/01/2024 92.00p 93.40p 91.00p 91.60p 95978
09/01/2024 92.00p 93.40p 91.60p 93.40p 81019
08/01/2024 91.80p 91.80p 91.16p 91.80p 23847
08/01/2024 91.80p 91.80p 91.16p 91.80p 23847
05/01/2024 92.00p 92.00p 91.06p 92.00p 12067
04/01/2024 90.00p 92.00p 89.78p 91.00p 104020
03/01/2024 88.20p 91.60p 88.20p 90.00p 102856
02/01/2024 88.60p 89.80p 85.60p 88.00p 70496
29/12/2023 86.00p 90.00p 85.15p 90.00p 47379
28/12/2023 88.00p 90.00p 86.97p 88.60p 110319
27/12/2023 86.00p 89.00p 84.77p 88.00p 124750
22/12/2023 84.20p 88.00p 84.20p 88.00p 69820
21/12/2023 86.80p 87.71p 82.00p 84.00p 647058
20/12/2023 78.20p 79.85p 77.55p 78.00p 101867
19/12/2023 79.60p 80.02p 78.60p 79.00p 179157
18/12/2023 80.00p 81.80p 79.00p 79.40p 95932
15/12/2023 82.00p 82.00p 79.60p 81.80p 180140
14/12/2023 79.00p 82.40p 79.00p 82.40p 143159
13/12/2023 79.80p 80.00p 79.00p 79.00p 98017
12/12/2023 78.00p 79.80p 78.00p 78.00p 210679
11/12/2023 79.60p 82.20p 78.20p 79.00p 50681
08/12/2023 82.00p 82.00p 78.20p 79.00p 133978
07/12/2023 79.20p 81.00p 79.00p 79.00p 102699
06/12/2023 81.20p 81.21p 80.60p 80.60p 102099
05/12/2023 80.60p 82.00p 80.60p 81.60p 17471
04/12/2023 80.40p 81.80p 80.00p 80.60p 160314
01/12/2023 81.80p 81.80p 79.80p 79.80p 30112
30/11/2023 80.20p 81.80p 78.74p 79.80p 245637
29/11/2023 79.60p 81.80p 78.69p 78.80p 80529
28/11/2023 80.00p 81.00p 79.91p 80.80p 31776
27/11/2023 77.00p 81.00p 77.00p 79.60p 31647
24/11/2023 78.20p 79.00p 78.18p 78.20p 41194
23/11/2023 80.60p 81.00p 80.00p 80.20p 63562
22/11/2023 80.80p 80.80p 79.22p 80.60p 95774
21/11/2023 81.00p 81.80p 77.77p 80.80p 43335
20/11/2023 80.00p 80.15p 78.00p 78.00p 95916
17/11/2023 80.80p 82.72p 80.00p 80.00p 144043
16/11/2023 79.00p 81.80p 79.00p 79.00p 24348
15/11/2023 79.40p 80.53p 79.40p 79.40p 158029
14/11/2023 79.60p 81.80p 78.91p 79.00p 44556
13/11/2023 80.00p 81.60p 79.00p 79.00p 24134
10/11/2023 78.80p 81.80p 78.20p 78.20p 588142
09/11/2023 80.00p 80.00p 78.40p 79.00p 31328
08/11/2023 78.20p 79.40p 78.00p 78.20p 48198
07/11/2023 79.00p 79.90p 78.40p 78.40p 34717
06/11/2023 78.40p 79.90p 78.40p 79.00p 36926
03/11/2023 79.00p 80.00p 78.59p 79.00p 62073
02/11/2023 79.40p 81.80p 79.14p 79.40p 27004
01/11/2023 79.00p 81.60p 79.00p 79.00p 23341
31/10/2023 79.00p 79.60p 77.44p 78.40p 267289
30/10/2023 76.00p 79.80p 75.60p 76.00p 29973
27/10/2023 75.00p 78.60p 74.61p 76.40p 58429
26/10/2023 75.40p 75.40p 74.00p 74.00p 125426
25/10/2023 75.40p 76.20p 75.40p 75.80p 52132
24/10/2023 76.00p 76.60p 75.60p 76.40p 16455
23/10/2023 76.00p 76.80p 75.00p 76.80p 143890
20/10/2023 77.40p 81.40p 77.00p 77.00p 34024
19/10/2023 78.00p 81.80p 77.00p 78.00p 92618
18/10/2023 77.00p 78.84p 76.73p 77.80p 183528
17/10/2023 78.40p 79.15p 77.60p 77.60p 24387
16/10/2023 77.00p 78.60p 77.00p 77.60p 69966
13/10/2023 77.00p 78.00p 77.00p 77.00p 78233
12/10/2023 79.80p 80.00p 76.90p 77.20p 236121
11/10/2023 78.20p 79.80p 78.00p 78.00p 98836
10/10/2023 78.00p 82.60p 76.42p 78.80p 245157
09/10/2023 81.00p 81.08p 78.60p 78.60p 62247
06/10/2023 79.20p 81.60p 79.00p 79.80p 38207
05/10/2023 80.20p 82.31p 76.90p 78.40p 321435
04/10/2023 81.00p 83.00p 80.20p 80.40p 97782
03/10/2023 82.60p 84.00p 81.00p 81.00p 98674
02/10/2023 84.20p 85.80p 83.45p 85.00p 7189
29/09/2023 83.40p 85.80p 83.40p 85.40p 36490
28/09/2023 86.00p 86.00p 81.20p 83.00p 27755
27/09/2023 84.00p 85.80p 83.00p 83.00p 123122
26/09/2023 85.00p 85.80p 83.40p 84.00p 32489
25/09/2023 84.00p 84.00p 83.43p 84.00p 6487
22/09/2023 83.80p 85.00p 82.00p 82.00p 122941
21/09/2023 83.20p 84.00p 83.00p 84.00p 36565
20/09/2023 83.00p 87.80p 81.00p 82.80p 396614
19/09/2023 80.00p 80.95p 80.00p 80.40p 97962
18/09/2023 81.80p 84.00p 80.18p 80.60p 98497
15/09/2023 82.00p 82.00p 80.75p 81.40p 25727
14/09/2023 82.00p 83.80p 79.80p 79.80p 59885
13/09/2023 81.40p 83.80p 81.01p 82.40p 56690
12/09/2023 79.80p 83.00p 79.01p 81.60p 81822
11/09/2023 80.00p 80.86p 78.91p 79.00p 214885
08/09/2023 79.00p 82.80p 79.00p 79.60p 363111
07/09/2023 82.00p 84.40p 77.57p 83.00p 173553
06/09/2023 82.20p 83.00p 81.40p 81.40p 69128
05/09/2023 83.00p 83.20p 82.92p 83.00p 15607
04/09/2023 83.00p 85.80p 83.00p 83.00p 114709
01/09/2023 82.00p 85.60p 82.00p 83.00p 29497
31/08/2023 83.00p 84.00p 82.40p 82.40p 97466
30/08/2023 83.00p 85.40p 83.00p 83.00p 232789
29/08/2023 83.40p 84.00p 83.40p 84.00p 14461
25/08/2023 83.20p 84.00p 83.16p 83.40p 21047
24/08/2023 82.00p 83.80p 81.93p 83.20p 12090
23/08/2023 83.00p 84.00p 81.80p 81.80p 30512
22/08/2023 84.00p 84.00p 81.40p 81.40p 66004
21/08/2023 82.60p 84.00p 81.93p 82.40p 50349
18/08/2023 81.00p 83.20p 80.00p 83.20p 169586
17/08/2023 82.00p 83.10p 79.40p 79.40p 203481
16/08/2023 86.00p 87.00p 82.00p 82.00p 435865
15/08/2023 86.80p 87.37p 84.45p 85.40p 113472
14/08/2023 85.00p 87.20p 83.60p 84.00p 143591
11/08/2023 86.00p 87.20p 84.23p 86.00p 17247
10/08/2023 83.60p 85.20p 83.50p 85.00p 437884
09/08/2023 84.00p 86.80p 83.60p 84.00p 30518
08/08/2023 84.40p 87.14p 83.20p 83.60p 1118229
07/08/2023 87.00p 87.20p 84.40p 84.40p 144002
04/08/2023 86.00p 87.20p 83.50p 87.00p 82703
03/08/2023 87.00p 87.00p 83.20p 85.80p 243025
02/08/2023 83.80p 87.20p 83.80p 87.00p 254673
01/08/2023 80.20p 84.60p 79.64p 84.00p 924804
31/07/2023 86.00p 86.80p 79.20p 79.40p 1296424
28/07/2023 87.40p 90.80p 85.71p 86.40p 75922
27/07/2023 90.80p 90.80p 87.09p 87.60p 71615
26/07/2023 88.20p 90.80p 87.20p 87.20p 71212
25/07/2023 88.00p 89.58p 86.00p 88.20p 116144
24/07/2023 88.40p 89.60p 87.48p 87.80p 360529
21/07/2023 88.20p 89.80p 88.00p 88.40p 112061
20/07/2023 88.20p 90.80p 87.81p 90.00p 75827
19/07/2023 90.00p 91.60p 87.76p 88.80p 427383
18/07/2023 89.40p 90.80p 87.67p 88.40p 248866
17/07/2023 90.00p 90.80p 88.00p 89.00p 117814
14/07/2023 90.00p 91.00p 89.72p 90.00p 53308
13/07/2023 90.00p 91.80p 89.55p 90.00p 200264
12/07/2023 92.00p 92.18p 90.00p 90.00p 212665
11/07/2023 93.80p 95.80p 92.10p 92.40p 532603
10/07/2023 93.80p 97.80p 93.40p 93.60p 107517
07/07/2023 94.60p 97.80p 94.10p 94.20p 93535
06/07/2023 93.80p 97.80p 93.80p 93.80p 18790
05/07/2023 94.00p 98.00p 94.00p 94.80p 10656
04/07/2023 94.00p 97.80p 94.00p 94.20p 60238
03/07/2023 94.20p 98.40p 93.80p 93.80p 69484
30/06/2023 96.00p 99.40p 94.00p 94.60p 73385
29/06/2023 97.20p 99.80p 95.00p 95.00p 48038
28/06/2023 98.00p 101.50p 95.83p 97.00p 155338
27/06/2023 98.00p 101.50p 97.60p 98.00p 50300
26/06/2023 99.00p 101.50p 97.20p 98.20p 109802
23/06/2023 99.20p 102.50p 98.00p 98.60p 5485829
22/06/2023 102.50p 102.50p 101.00p 102.00p 172784
21/06/2023 100.50p 102.52p 100.00p 102.00p 56554
20/06/2023 101.50p 101.50p 100.09p 101.50p 90610
19/06/2023 100.50p 102.50p 100.09p 101.00p 148850
16/06/2023 100.50p 102.50p 99.20p 100.50p 66654
15/06/2023 101.50p 101.50p 99.49p 100.50p 28893
14/06/2023 102.00p 102.50p 100.41p 101.50p 55514
13/06/2023 102.50p 103.00p 99.16p 100.00p 149951
12/06/2023 99.20p 103.50p 99.13p 102.50p 132225
09/06/2023 96.00p 97.00p 93.40p 96.40p 32544
08/06/2023 97.00p 97.00p 95.51p 96.40p 12947
07/06/2023 96.80p 97.80p 95.20p 95.80p 98364
06/06/2023 97.80p 98.00p 95.13p 97.00p 45589
05/06/2023 95.20p 97.80p 95.00p 96.00p 208632
02/06/2023 95.20p 97.40p 95.10p 97.20p 73888
01/06/2023 96.40p 97.80p 93.40p 97.00p 43695
31/05/2023 95.80p 96.75p 92.80p 92.80p 33502
30/05/2023 94.00p 95.00p 92.80p 94.00p 256954
26/05/2023 94.00p 95.80p 94.00p 94.80p 118994
25/05/2023 95.80p 96.00p 94.20p 95.00p 137502
24/05/2023 95.00p 96.00p 94.89p 95.20p 90570
23/05/2023 96.80p 96.80p 94.60p 95.60p 34150
22/05/2023 97.80p 97.80p 95.50p 97.00p 76370
19/05/2023 95.20p 96.19p 95.00p 95.40p 76793
18/05/2023 95.00p 95.85p 95.00p 95.40p 38699
17/05/2023 95.00p 96.00p 94.00p 95.50p 70905
16/05/2023 95.40p 97.80p 95.40p 97.00p 74573
15/05/2023 94.00p 97.40p 94.00p 95.40p 96270
12/05/2023 95.40p 99.40p 95.40p 95.80p 102295
11/05/2023 95.00p 95.95p 95.00p 95.00p 12601
10/05/2023 97.00p 96.73p 95.88p 96.10p 28594
09/05/2023 97.00p 99.60p 95.60p 97.00p 58153
05/05/2023 98.20p 98.20p 95.50p 98.20p 91530
04/05/2023 99.80p 99.80p 94.47p 99.80p 13491
03/05/2023 94.00p 99.03p 94.00p 94.00p 169162
02/05/2023 94.20p 99.60p 94.20p 94.40p 209915
28/04/2023 94.20p 99.80p 94.20p 99.80p 62908
27/04/2023 95.20p 97.66p 94.00p 94.60p 98419

*Close Price adjusted for both dividends and splits