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
26/04/2023 100.00p 100.00p 95.00p 100.00p 100937
25/04/2023 95.20p 97.50p 95.20p 97.00p 30973
24/04/2023 95.80p 99.57p 95.00p 97.20p 52506
21/04/2023 98.20p 98.67p 96.20p 96.20p 36209
20/04/2023 97.80p 99.80p 96.63p 98.00p 220447
19/04/2023 98.00p 99.80p 96.20p 98.00p 88206
18/04/2023 96.20p 99.80p 96.11p 97.00p 53226
17/04/2023 98.00p 100.00p 96.47p 98.00p 282189
14/04/2023 97.80p 99.80p 95.20p 98.00p 38392
13/04/2023 96.00p 97.80p 95.41p 97.00p 72351
12/04/2023 96.20p 98.00p 96.00p 96.60p 147506
11/04/2023 99.80p 99.80p 95.40p 95.40p 33423
06/04/2023 96.00p 98.21p 94.40p 94.40p 201898
05/04/2023 95.60p 100.00p 95.60p 98.40p 31296
04/04/2023 99.80p 99.80p 97.80p 98.00p 51785
03/04/2023 100.00p 100.00p 94.40p 98.80p 166256
31/03/2023 93.80p 98.80p 93.00p 98.60p 265097
30/03/2023 91.60p 94.00p 90.95p 94.00p 190859
29/03/2023 93.80p 95.80p 92.98p 93.00p 86891
28/03/2023 93.40p 94.00p 89.00p 90.30p 383360
27/03/2023 94.00p 96.80p 93.00p 93.00p 253925
24/03/2023 95.00p 96.80p 91.20p 93.40p 70255
23/03/2023 93.00p 95.80p 91.80p 94.80p 213761
22/03/2023 94.80p 94.80p 91.60p 91.60p 108837
21/03/2023 91.40p 93.95p 90.17p 92.00p 87087
20/03/2023 92.00p 93.80p 86.04p 92.20p 688526
17/03/2023 99.40p 101.26p 91.80p 92.00p 373969
16/03/2023 103.00p 106.58p 96.56p 98.80p 590334
15/03/2023 104.00p 105.50p 103.52p 104.00p 45250
14/03/2023 103.50p 105.50p 103.50p 103.50p 249217
13/03/2023 103.50p 107.50p 103.50p 105.50p 192701
10/03/2023 106.00p 106.17p 104.60p 105.50p 119763
09/03/2023 106.00p 108.00p 106.00p 106.00p 1845486
08/03/2023 106.50p 108.30p 106.00p 106.50p 26329
07/03/2023 107.50p 109.07p 106.00p 107.00p 1040911
06/03/2023 106.50p 110.50p 106.50p 107.50p 886999
03/03/2023 105.00p 108.50p 105.00p 106.00p 49576
02/03/2023 105.00p 108.50p 104.50p 105.25p 2285455
01/03/2023 105.50p 108.50p 105.50p 106.00p 101195
28/02/2023 108.00p 108.50p 105.00p 106.00p 1488746
27/02/2023 108.00p 108.00p 105.00p 107.00p 165307
24/02/2023 105.50p 106.84p 104.50p 105.00p 72087
23/02/2023 106.00p 106.47p 105.25p 105.25p 58428
22/02/2023 106.00p 108.34p 104.00p 105.50p 561183
21/02/2023 105.00p 109.80p 104.50p 108.00p 1207135
20/02/2023 105.00p 105.11p 103.96p 105.00p 168743
17/02/2023 103.50p 104.50p 102.61p 104.50p 1422558
16/02/2023 104.50p 104.50p 101.50p 102.50p 893143
15/02/2023 102.00p 104.50p 100.50p 102.50p 45682
14/02/2023 103.50p 106.03p 102.60p 104.00p 120430
13/02/2023 103.50p 108.50p 103.00p 103.50p 29882
10/02/2023 103.50p 105.00p 103.50p 104.25p 121978
09/02/2023 104.50p 105.00p 103.50p 103.50p 34435
08/02/2023 105.50p 106.00p 103.00p 104.50p 200208
07/02/2023 105.00p 108.50p 102.50p 105.00p 55901
06/02/2023 101.50p 108.50p 100.27p 105.00p 314796
03/02/2023 103.00p 104.50p 100.50p 102.00p 117228
02/02/2023 104.00p 105.00p 102.05p 103.00p 67647
01/02/2023 105.00p 105.00p 101.25p 102.00p 64730
31/01/2023 103.00p 104.50p 100.74p 103.00p 139113
30/01/2023 103.00p 104.50p 101.50p 104.50p 82825
27/01/2023 105.00p 105.46p 103.00p 103.00p 196405
26/01/2023 105.50p 110.00p 105.21p 105.50p 67634
25/01/2023 106.50p 111.50p 104.50p 105.00p 129834
24/01/2023 106.50p 111.50p 106.00p 106.00p 58385
23/01/2023 107.00p 111.50p 105.70p 108.00p 61972
20/01/2023 108.50p 108.50p 105.78p 107.00p 183006
19/01/2023 115.50p 117.66p 103.60p 109.00p 727928
18/01/2023 115.00p 118.00p 113.00p 116.00p 311646
17/01/2023 108.00p 114.00p 108.00p 114.00p 424185
16/01/2023 109.00p 109.50p 106.00p 108.00p 272505
13/01/2023 110.50p 112.12p 107.00p 107.00p 807293
12/01/2023 107.00p 113.25p 106.00p 110.50p 987991
11/01/2023 103.00p 107.00p 101.00p 106.00p 216113
10/01/2023 103.50p 104.50p 102.00p 102.00p 517832
09/01/2023 102.00p 105.50p 101.49p 103.50p 429917
06/01/2023 98.80p 106.00p 98.00p 102.00p 658467
05/01/2023 96.40p 98.80p 96.00p 98.00p 84998
04/01/2023 97.00p 98.80p 96.57p 98.00p 115539
03/01/2023 97.00p 98.80p 96.40p 96.40p 49627
30/12/2022 96.40p 97.60p 96.40p 97.00p 34637
29/12/2022 97.00p 98.80p 96.40p 97.00p 38362
28/12/2022 97.80p 99.80p 96.00p 96.40p 86384
23/12/2022 100.00p 100.00p 97.00p 97.00p 132326
22/12/2022 99.40p 102.00p 96.20p 98.40p 160799
21/12/2022 95.20p 98.32p 95.20p 98.00p 44222
20/12/2022 94.00p 99.80p 93.89p 99.00p 51513
19/12/2022 95.80p 99.47p 94.20p 96.00p 108560
16/12/2022 94.20p 96.80p 94.20p 96.00p 97311
15/12/2022 93.20p 97.80p 93.20p 95.00p 150381
14/12/2022 94.00p 97.80p 93.80p 94.40p 103802
13/12/2022 95.20p 97.00p 95.00p 95.40p 261643
12/12/2022 98.80p 99.40p 95.50p 96.80p 142344
09/12/2022 97.80p 97.90p 95.20p 96.20p 34240
08/12/2022 96.60p 98.80p 95.80p 98.80p 31671
07/12/2022 94.20p 98.80p 94.20p 96.40p 1394937
06/12/2022 94.00p 98.80p 94.00p 94.00p 9575
05/12/2022 95.00p 98.80p 94.06p 98.00p 235139
02/12/2022 95.00p 95.80p 94.00p 95.00p 30087
01/12/2022 95.00p 95.00p 94.00p 94.50p 33503
30/11/2022 95.00p 95.00p 93.80p 95.00p 18079
29/11/2022 92.40p 94.00p 92.00p 93.80p 81442
28/11/2022 94.40p 94.40p 92.20p 94.40p 23502
25/11/2022 94.80p 95.00p 93.00p 94.20p 67450
24/11/2022 93.80p 95.00p 92.40p 92.80p 28915
23/11/2022 93.60p 94.80p 92.13p 94.60p 30396
22/11/2022 93.00p 94.00p 89.20p 94.00p 245423
21/11/2022 91.20p 93.00p 89.80p 93.00p 40378
18/11/2022 92.00p 93.00p 90.19p 93.00p 557083
17/11/2022 92.00p 93.00p 89.20p 93.00p 36890
16/11/2022 90.00p 91.40p 88.40p 91.40p 90879
15/11/2022 89.40p 91.00p 88.00p 89.80p 284249
14/11/2022 91.00p 91.80p 88.40p 88.80p 50984
11/11/2022 89.00p 91.80p 88.90p 90.00p 126186
10/11/2022 88.80p 91.60p 88.44p 91.60p 93288
09/11/2022 88.60p 88.80p 86.76p 86.80p 60145
08/11/2022 85.20p 87.26p 85.00p 86.80p 123469
07/11/2022 85.60p 86.00p 85.00p 85.20p 21037
04/11/2022 85.00p 86.00p 84.74p 86.00p 874688
03/11/2022 85.20p 85.58p 83.40p 84.20p 159555
02/11/2022 86.00p 86.00p 84.40p 84.40p 151767
01/11/2022 83.00p 85.00p 82.80p 84.00p 85704
31/10/2022 83.60p 85.80p 82.00p 82.00p 79821
28/10/2022 83.20p 83.40p 82.22p 83.00p 75423
27/10/2022 83.80p 84.00p 82.18p 82.20p 172469
26/10/2022 86.00p 86.00p 83.83p 86.00p 24650
25/10/2022 84.00p 85.00p 82.54p 83.20p 59225
24/10/2022 84.00p 85.56p 82.40p 83.20p 1246267
21/10/2022 83.40p 86.80p 83.40p 83.40p 199861
20/10/2022 84.60p 85.20p 83.20p 83.40p 60038
19/10/2022 83.40p 86.00p 81.24p 86.00p 161070
18/10/2022 82.00p 83.60p 82.00p 82.00p 481105
17/10/2022 81.20p 82.80p 81.20p 81.20p 24986
14/10/2022 81.20p 82.88p 81.20p 81.20p 57598
13/10/2022 80.80p 81.20p 80.60p 81.20p 51314
12/10/2022 83.00p 84.89p 79.00p 81.00p 337266
11/10/2022 83.80p 86.40p 83.20p 83.20p 859020
10/10/2022 84.00p 84.39p 83.00p 84.00p 13036
07/10/2022 85.00p 85.00p 84.00p 85.00p 46189
06/10/2022 84.80p 85.00p 84.00p 84.00p 10659
05/10/2022 85.60p 86.62p 83.00p 86.00p 225732
04/10/2022 85.00p 87.80p 84.53p 86.00p 178633
03/10/2022 83.00p 85.00p 83.00p 85.00p 131802
30/09/2022 84.80p 85.00p 83.00p 83.00p 126737
29/09/2022 86.00p 87.00p 83.00p 83.20p 1684999
28/09/2022 86.00p 89.00p 86.00p 86.20p 267101
27/09/2022 87.00p 89.80p 85.20p 86.00p 362479
26/09/2022 86.00p 87.46p 85.29p 86.20p 1105854
23/09/2022 86.00p 87.00p 84.60p 86.00p 152775
22/09/2022 88.40p 89.60p 86.00p 87.40p 52770
21/09/2022 89.20p 93.20p 88.88p 89.20p 71767
20/09/2022 94.00p 94.00p 89.40p 89.40p 142735
19/09/2022 86.80p 95.00p 86.20p 95.00p 465921
16/09/2022 86.80p 95.00p 86.20p 95.00p 465921
15/09/2022 89.00p 89.00p 87.20p 87.20p 8214
14/09/2022 86.00p 88.27p 86.00p 86.20p 62388
13/09/2022 87.60p 87.80p 86.00p 86.00p 34197
12/09/2022 86.80p 88.60p 84.05p 86.00p 165098
09/09/2022 86.20p 88.80p 86.08p 86.60p 49610
08/09/2022 84.40p 87.20p 84.40p 86.00p 45885
07/09/2022 86.60p 88.01p 83.00p 85.30p 221852
06/09/2022 85.00p 88.80p 84.00p 85.00p 161460
05/09/2022 82.00p 88.20p 82.00p 82.80p 23626
02/09/2022 83.00p 88.40p 82.20p 82.20p 110265
01/09/2022 83.00p 88.80p 82.20p 82.20p 58728
31/08/2022 86.00p 86.80p 82.00p 83.00p 252663
30/08/2022 89.20p 93.20p 85.20p 87.00p 180959
26/08/2022 90.00p 93.80p 89.00p 89.00p 249852
25/08/2022 89.00p 93.80p 88.20p 89.40p 111625
24/08/2022 89.60p 91.80p 89.00p 89.00p 232496
23/08/2022 92.00p 92.90p 87.80p 87.80p 94633
22/08/2022 96.00p 97.00p 91.00p 91.00p 158189
19/08/2022 96.00p 97.80p 96.00p 96.00p 609357
18/08/2022 96.80p 97.78p 93.20p 96.00p 1407990
17/08/2022 95.20p 96.00p 94.20p 96.00p 399129
16/08/2022 95.00p 95.88p 93.20p 95.00p 402306
15/08/2022 95.00p 96.00p 93.00p 93.40p 71535
12/08/2022 95.00p 95.00p 94.00p 94.80p 112683
11/08/2022 94.80p 95.60p 93.40p 95.00p 52196
10/08/2022 95.00p 96.60p 94.00p 94.80p 387144
09/08/2022 93.20p 95.80p 93.20p 95.40p 65673
08/08/2022 93.80p 95.00p 93.80p 94.40p 20123
05/08/2022 93.00p 93.93p 93.00p 93.80p 38132
04/08/2022 93.20p 95.29p 93.00p 94.00p 72668
03/08/2022 93.60p 96.40p 92.20p 94.80p 146615
02/08/2022 94.20p 95.40p 93.00p 93.80p 98026
01/08/2022 93.00p 95.92p 92.64p 94.80p 94329
29/07/2022 92.80p 93.00p 90.79p 92.60p 77018
28/07/2022 90.80p 92.80p 90.00p 90.80p 3719230
27/07/2022 92.80p 92.80p 89.63p 90.70p 81283
26/07/2022 92.80p 92.80p 89.80p 91.00p 59409
25/07/2022 89.80p 92.37p 89.29p 90.80p 77475
22/07/2022 89.20p 91.80p 89.00p 90.00p 319608
21/07/2022 89.80p 89.95p 89.00p 89.60p 53994
20/07/2022 86.40p 89.80p 86.40p 87.00p 81242
19/07/2022 88.80p 92.55p 86.40p 86.40p 179840
18/07/2022 90.60p 90.94p 86.00p 90.20p 129660
15/07/2022 89.00p 90.00p 86.60p 89.40p 284546
14/07/2022 84.00p 90.00p 84.00p 90.00p 1685916
13/07/2022 82.60p 84.36p 82.20p 84.00p 195739

*Close Price adjusted for both dividends and splits