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
14/01/2022 90.00p 92.00p 88.00p 88.40p 426931
13/01/2022 89.00p 89.00p 87.30p 88.20p 891437
12/01/2022 88.00p 89.06p 87.60p 87.60p 315685
10/01/2022 89.60p 90.00p 87.00p 88.80p 328519
07/01/2022 89.00p 89.60p 85.00p 89.60p 80543
06/01/2022 89.00p 89.02p 86.50p 88.20p 30812
05/01/2022 86.00p 89.60p 85.00p 88.60p 134668
04/01/2022 87.00p 89.33p 86.56p 87.20p 157547
03/01/2022 84.20p 86.58p 84.20p 84.20p 39583
31/12/2021 84.20p 86.58p 84.20p 84.20p 39583
30/12/2021 84.00p 84.80p 83.11p 84.80p 50875
29/12/2021 82.40p 84.00p 81.28p 83.00p 80112
28/12/2021 80.40p 82.60p 80.40p 81.50p 10142
27/12/2021 80.40p 82.60p 80.40p 81.50p 10142
24/12/2021 80.40p 82.60p 80.40p 81.50p 10142
23/12/2021 83.60p 84.96p 79.93p 80.00p 261762
22/12/2021 83.00p 85.00p 80.00p 85.00p 147898
21/12/2021 82.00p 82.95p 81.50p 82.80p 80228
20/12/2021 81.00p 83.00p 80.60p 82.50p 225749
17/12/2021 80.00p 82.40p 78.00p 82.40p 453940
16/12/2021 81.00p 81.00p 78.40p 78.40p 123314
15/12/2021 80.00p 81.00p 78.10p 80.00p 155677
14/12/2021 77.00p 78.29p 76.42p 77.00p 71331
13/12/2021 79.80p 79.80p 77.00p 77.00p 74302
10/12/2021 79.00p 80.00p 78.16p 79.80p 175099
09/12/2021 78.00p 79.50p 78.00p 78.00p 166563
08/12/2021 78.00p 79.00p 75.00p 78.50p 210399
07/12/2021 79.60p 79.60p 77.00p 78.00p 79688
06/12/2021 79.00p 80.00p 76.56p 79.00p 233607
03/12/2021 83.00p 83.00p 78.46p 79.00p 202550
02/12/2021 80.00p 80.55p 79.17p 79.40p 139955
01/12/2021 81.00p 80.67p 80.00p 80.50p 12120
30/11/2021 81.00p 81.70p 79.00p 79.00p 104518
29/11/2021 80.80p 83.00p 80.40p 80.40p 66826
26/11/2021 80.00p 82.78p 78.55p 80.20p 219811
25/11/2021 81.20p 82.00p 81.00p 82.00p 54425
24/11/2021 83.00p 82.80p 81.27p 82.50p 25925
23/11/2021 83.00p 83.49p 82.00p 82.50p 116389
22/11/2021 82.20p 85.00p 81.40p 84.00p 76183
19/11/2021 82.00p 83.80p 79.00p 82.20p 57138
18/11/2021 83.00p 83.00p 82.00p 82.40p 174677
17/11/2021 82.60p 83.00p 81.53p 83.00p 97642
16/11/2021 81.40p 82.80p 81.40p 82.10p 242066
15/11/2021 82.80p 82.80p 80.40p 81.90p 135806
12/11/2021 82.00p 82.80p 79.95p 80.00p 513761
11/11/2021 82.00p 82.00p 80.00p 81.00p 58302
10/11/2021 81.00p 81.00p 79.40p 80.40p 133073
09/11/2021 82.00p 82.00p 79.00p 80.50p 69349
08/11/2021 80.00p 81.60p 78.50p 79.00p 194081
05/11/2021 80.20p 82.60p 80.00p 80.20p 1655337
04/11/2021 83.80p 83.80p 81.20p 82.60p 67449
03/11/2021 81.00p 83.80p 81.00p 83.80p 83124
02/11/2021 81.20p 85.00p 80.20p 81.00p 50361
01/11/2021 83.00p 83.90p 81.66p 83.00p 48937
29/10/2021 84.80p 85.00p 81.86p 85.00p 77437
28/10/2021 83.80p 83.85p 81.20p 81.20p 108031
27/10/2021 81.60p 84.60p 81.12p 83.20p 157229
26/10/2021 83.00p 85.80p 81.00p 81.20p 160678
25/10/2021 82.60p 86.00p 82.00p 82.60p 127882
22/10/2021 82.00p 84.80p 81.00p 84.80p 96031
21/10/2021 81.00p 83.80p 80.55p 81.00p 109655
20/10/2021 83.00p 83.80p 81.00p 82.60p 74883
19/10/2021 84.00p 84.00p 83.20p 83.20p 111941
18/10/2021 84.00p 87.00p 83.88p 84.00p 385040
15/10/2021 86.40p 86.94p 85.00p 86.00p 103474
14/10/2021 87.00p 87.00p 85.40p 86.00p 232451
13/10/2021 84.00p 88.66p 83.20p 88.00p 781876
12/10/2021 82.60p 83.60p 81.00p 81.60p 563087
11/10/2021 81.00p 82.89p 81.00p 82.50p 28265
08/10/2021 81.00p 84.00p 81.00p 82.00p 96096
07/10/2021 84.00p 84.00p 80.00p 81.80p 139480
06/10/2021 84.80p 84.80p 81.00p 81.00p 73593
05/10/2021 83.60p 84.00p 81.00p 82.60p 160774
04/10/2021 83.00p 85.00p 81.46p 81.60p 293965
01/10/2021 81.60p 83.00p 78.00p 81.00p 1309944
30/09/2021 78.60p 80.00p 77.60p 79.00p 174849
29/09/2021 78.60p 79.80p 78.59p 79.80p 26647
28/09/2021 79.80p 80.20p 79.38p 79.80p 26521
27/09/2021 79.00p 81.00p 79.00p 80.30p 49509
24/09/2021 78.00p 81.00p 77.98p 80.00p 815909
23/09/2021 78.00p 79.19p 76.20p 78.00p 109445
22/09/2021 77.80p 79.00p 76.94p 77.70p 55544
21/09/2021 77.00p 79.00p 76.53p 76.60p 134462
20/09/2021 79.20p 80.80p 76.40p 77.20p 205133
17/09/2021 79.00p 79.00p 78.00p 78.40p 144103
16/09/2021 79.20p 80.80p 78.80p 78.80p 82794
15/09/2021 77.00p 79.20p 77.00p 79.20p 282220
14/09/2021 79.00p 82.00p 76.60p 76.60p 135695
13/09/2021 79.00p 81.60p 79.00p 81.60p 86707
10/09/2021 80.60p 80.80p 79.25p 79.40p 84360
09/09/2021 82.00p 82.00p 80.25p 80.70p 59955
08/09/2021 80.60p 81.90p 80.20p 80.20p 71289
07/09/2021 81.60p 82.60p 80.60p 80.60p 114396
06/09/2021 82.60p 83.00p 81.75p 82.00p 450759
03/09/2021 83.00p 83.00p 81.60p 81.60p 183974
02/09/2021 82.00p 82.60p 82.00p 82.00p 163301
01/09/2021 82.00p 83.00p 80.50p 82.00p 1724856
31/08/2021 83.00p 83.00p 79.84p 82.00p 642951
30/08/2021 82.00p 82.00p 80.27p 82.00p 508538
27/08/2021 82.00p 82.00p 80.27p 82.00p 508538
26/08/2021 79.00p 81.00p 79.00p 79.60p 130813
25/08/2021 82.60p 82.83p 76.60p 79.00p 385146
24/08/2021 82.60p 83.60p 81.00p 82.60p 246774
23/08/2021 81.80p 83.00p 80.60p 82.80p 291460
20/08/2021 80.00p 82.00p 78.40p 80.60p 562489
19/08/2021 83.00p 85.32p 79.26p 80.00p 597346
18/08/2021 81.00p 82.13p 80.00p 82.00p 905372
17/08/2021 80.00p 81.40p 79.40p 80.20p 188693
16/08/2021 81.00p 83.00p 79.00p 80.00p 56568
13/08/2021 81.00p 82.20p 80.35p 80.40p 137858
12/08/2021 82.80p 82.80p 79.00p 82.80p 92233
11/08/2021 82.80p 83.00p 81.09p 83.00p 13250
10/08/2021 82.20p 82.50p 79.90p 81.00p 81189
09/08/2021 81.00p 83.00p 79.84p 80.60p 183842
06/08/2021 81.00p 82.00p 80.00p 81.00p 182528
05/08/2021 81.00p 82.00p 80.56p 82.00p 205704
04/08/2021 82.00p 83.00p 80.00p 83.00p 96408
03/08/2021 81.00p 83.00p 80.00p 83.00p 144981
02/08/2021 81.00p 81.50p 80.00p 81.00p 47705
30/07/2021 81.00p 82.00p 80.20p 81.60p 104882
29/07/2021 82.00p 83.80p 81.00p 81.00p 24223
28/07/2021 82.40p 83.44p 81.60p 82.00p 184358
27/07/2021 81.00p 84.18p 81.00p 83.10p 153420
26/07/2021 81.40p 84.00p 81.40p 84.00p 62729
23/07/2021 80.00p 82.00p 79.94p 81.00p 56905
22/07/2021 79.40p 81.80p 79.00p 80.00p 166738
21/07/2021 79.00p 79.00p 77.00p 77.00p 84763
20/07/2021 80.00p 80.40p 76.20p 79.00p 48609
19/07/2021 80.00p 81.00p 76.00p 80.00p 684582
16/07/2021 82.60p 82.60p 80.00p 82.00p 183044
15/07/2021 79.00p 84.50p 79.00p 82.40p 1410621
14/07/2021 76.60p 78.00p 76.20p 78.00p 221648
13/07/2021 75.60p 77.00p 74.96p 76.80p 60513
12/07/2021 75.80p 75.80p 74.00p 75.60p 88583
09/07/2021 74.00p 76.00p 73.76p 76.00p 134379
08/07/2021 78.00p 78.00p 74.76p 75.00p 111039
07/07/2021 73.60p 75.80p 73.40p 75.80p 138927
06/07/2021 75.00p 75.50p 73.40p 73.40p 366707
05/07/2021 73.00p 76.00p 73.00p 76.00p 175047
02/07/2021 75.40p 76.00p 73.40p 73.40p 85808
01/07/2021 75.00p 75.33p 73.88p 75.30p 316097
30/06/2021 75.20p 77.80p 72.65p 74.00p 414639
29/06/2021 77.20p 77.20p 73.00p 73.00p 225564
28/06/2021 77.80p 78.00p 76.00p 77.20p 237423
25/06/2021 78.80p 78.80p 77.00p 78.00p 63661
24/06/2021 78.20p 78.20p 76.80p 77.00p 371444
23/06/2021 80.20p 80.60p 74.56p 78.00p 5294252
22/06/2021 81.40p 82.60p 81.00p 81.60p 100483
21/06/2021 82.00p 83.00p 79.58p 81.00p 500772
18/06/2021 85.00p 85.00p 82.80p 82.80p 5988278
17/06/2021 84.60p 84.60p 83.19p 83.60p 1036008
16/06/2021 83.80p 87.00p 81.60p 84.00p 645974
15/06/2021 83.80p 84.00p 82.40p 83.60p 519200
14/06/2021 82.00p 83.60p 81.80p 83.20p 713932
11/06/2021 82.80p 83.00p 80.94p 81.50p 528727
10/06/2021 82.90p 84.00p 82.40p 83.20p 1659045
09/06/2021 84.00p 84.00p 82.80p 83.40p 667091
08/06/2021 83.00p 83.64p 81.00p 83.50p 407272
07/06/2021 83.00p 84.00p 81.73p 83.00p 248641
04/06/2021 82.00p 83.00p 81.70p 82.50p 179726
03/06/2021 80.50p 83.00p 80.50p 82.00p 785997
02/06/2021 79.50p 81.00p 79.50p 80.50p 891738
01/06/2021 80.00p 80.25p 79.00p 79.50p 740033
31/05/2021 80.00p 81.00p 79.78p 80.00p 211665
28/05/2021 80.00p 80.18p 79.78p 80.00p 78156
27/05/2021 80.50p 81.00p 80.00p 80.00p 117750
26/05/2021 80.00p 81.00p 79.50p 80.00p 201399
25/05/2021 80.00p 81.00p 79.25p 80.00p 418442
24/05/2021 80.00p 81.00p 79.25p 80.00p 163784
21/05/2021 80.50p 84.00p 79.00p 80.00p 2135094
20/05/2021 78.00p 82.00p 75.00p 81.00p 608951
19/05/2021 78.00p 78.90p 77.00p 77.00p 596824
18/05/2021 77.00p 79.40p 76.00p 78.50p 621841
17/05/2021 71.50p 77.50p 70.65p 76.50p 911213
14/05/2021 68.50p 72.85p 68.50p 71.50p 575658
13/05/2021 68.50p 68.94p 68.20p 68.40p 2002823
12/05/2021 68.50p 69.00p 68.00p 69.00p 242527
11/05/2021 68.50p 69.00p 68.00p 68.50p 403525
10/05/2021 69.50p 70.00p 68.60p 70.00p 938246
07/05/2021 69.50p 69.50p 68.50p 69.50p 316105
06/05/2021 69.50p 70.00p 69.00p 69.50p 232584
05/05/2021 69.50p 70.00p 69.00p 70.00p 222632
04/05/2021 69.50p 70.00p 69.20p 69.50p 194296
03/05/2021 69.50p 70.00p 69.40p 69.50p 299874
30/04/2021 69.50p 70.00p 69.40p 69.50p 299874
29/04/2021 69.50p 70.00p 69.00p 69.50p 520561
28/04/2021 69.50p 69.90p 69.00p 69.50p 201426
27/04/2021 69.50p 69.50p 68.50p 69.50p 706008
26/04/2021 69.50p 69.75p 69.10p 69.50p 159128
23/04/2021 69.50p 69.87p 68.20p 69.50p 130021
22/04/2021 70.00p 70.05p 69.00p 69.00p 278996
21/04/2021 70.00p 71.00p 69.50p 70.00p 864112
20/04/2021 72.50p 73.00p 69.00p 70.00p 1792756
19/04/2021 69.50p 73.00p 69.50p 72.50p 816640
16/04/2021 65.80p 71.00p 65.75p 69.50p 1530136
15/04/2021 67.00p 68.00p 65.00p 66.00p 9300035
14/04/2021 63.50p 64.40p 63.50p 64.00p 4557889
13/04/2021 63.00p 64.00p 63.00p 63.50p 5296262
12/04/2021 62.50p 64.00p 62.50p 63.00p 9365213
09/04/2021 63.50p 64.00p 62.00p 62.60p 1724597

*Close Price adjusted for both dividends and splits