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
23/12/2020 59.00p 59.50p 56.50p 59.50p 233693
22/12/2020 59.00p 60.00p 58.00p 59.50p 164053
21/12/2020 59.50p 59.50p 59.00p 59.50p 495789
18/12/2020 59.50p 60.50p 59.31p 60.00p 203764
17/12/2020 61.00p 61.00p 59.23p 60.00p 96272
16/12/2020 61.00p 61.00p 60.10p 61.00p 201309
15/12/2020 61.00p 61.00p 60.02p 61.00p 65443
14/12/2020 61.00p 61.00p 60.20p 61.00p 40869
11/12/2020 61.00p 61.00p 60.00p 60.00p 96934
10/12/2020 61.00p 61.00p 60.00p 60.00p 284781
09/12/2020 61.00p 61.00p 60.10p 61.00p 73277
08/12/2020 61.00p 62.00p 60.00p 61.50p 127110
07/12/2020 60.50p 61.50p 60.27p 61.50p 115352
04/12/2020 61.00p 62.00p 60.10p 60.50p 1513633
03/12/2020 63.50p 63.50p 58.00p 61.00p 49903384
02/12/2020 61.50p 67.00p 61.00p 63.00p 869040
01/12/2020 64.50p 64.50p 63.00p 63.00p 3725
30/11/2020 63.50p 64.45p 63.00p 63.00p 20982
27/11/2020 64.50p 64.99p 63.00p 64.50p 32006
26/11/2020 64.50p 64.99p 64.50p 64.50p 8832
25/11/2020 67.50p 67.90p 63.20p 64.50p 51193
24/11/2020 66.50p 68.81p 65.00p 67.00p 600118
23/11/2020 64.50p 65.25p 63.35p 64.50p 50867
20/11/2020 64.00p 65.25p 62.55p 64.50p 146217
19/11/2020 64.00p 64.57p 62.33p 64.00p 24321
18/11/2020 64.00p 64.67p 62.33p 64.00p 19683
17/11/2020 64.00p 64.89p 62.33p 64.00p 14403
16/11/2020 64.00p 65.00p 62.90p 64.00p 52202
13/11/2020 64.00p 65.00p 63.33p 64.00p 25374
12/11/2020 63.50p 65.80p 62.90p 64.00p 82687
10/11/2020 61.50p 63.70p 59.00p 61.50p 48649
09/11/2020 61.50p 62.00p 59.61p 61.50p 6579
06/11/2020 61.00p 63.00p 59.25p 61.50p 62363
05/11/2020 62.50p 62.92p 60.00p 61.00p 84898
04/11/2020 63.00p 63.28p 62.00p 63.00p 21526
03/11/2020 62.50p 63.43p 62.04p 63.00p 37707
02/11/2020 63.00p 64.00p 63.00p 63.00p 3880
30/10/2020 62.50p 63.28p 62.00p 63.00p 17035
29/10/2020 63.00p 63.00p 62.00p 63.00p 3377
28/10/2020 64.50p 64.70p 62.50p 63.00p 31504
27/10/2020 64.50p 65.00p 63.50p 64.50p 281827
26/10/2020 64.50p 65.00p 63.22p 64.50p 26849
23/10/2020 64.50p 66.00p 63.50p 65.50p 59021
22/10/2020 64.50p 65.00p 63.22p 64.50p 228963
21/10/2020 64.50p 65.00p 63.87p 64.50p 37136
20/10/2020 64.50p 65.00p 63.88p 64.50p 47328
19/10/2020 64.50p 64.50p 63.88p 64.50p 4278
16/10/2020 64.00p 64.90p 63.87p 64.50p 10037
15/10/2020 64.00p 64.90p 63.58p 64.00p 10307
14/10/2020 65.00p 65.37p 63.33p 64.00p 37819
13/10/2020 67.50p 69.60p 63.67p 65.00p 592128
12/10/2020 68.00p 68.50p 61.12p 65.00p 767712
09/10/2020 68.00p 69.00p 67.04p 68.00p 23628
08/10/2020 68.50p 69.00p 67.10p 68.00p 174784
07/10/2020 70.00p 70.75p 68.50p 68.50p 37772
06/10/2020 70.50p 71.67p 68.00p 70.00p 154250
05/10/2020 72.00p 72.88p 70.50p 70.50p 6774
02/10/2020 74.50p 74.87p 69.00p 71.00p 202546
01/10/2020 75.00p 75.00p 73.00p 74.50p 7533
30/09/2020 76.00p 76.00p 73.10p 75.50p 95721
29/09/2020 75.50p 77.00p 74.12p 76.00p 34381
28/09/2020 75.50p 76.90p 74.00p 74.00p 4721
25/09/2020 73.50p 78.00p 73.50p 76.00p 56069
24/09/2020 73.50p 74.98p 73.50p 74.50p 9447
23/09/2020 75.00p 75.00p 74.00p 74.50p 47254
22/09/2020 77.50p 77.50p 72.00p 76.00p 29631
21/09/2020 78.00p 78.00p 75.00p 77.50p 58245
18/09/2020 78.00p 79.00p 77.00p 78.00p 8950
17/09/2020 78.00p 79.00p 77.00p 78.00p 66912
16/09/2020 73.00p 78.00p 73.00p 78.00p 346910
15/09/2020 73.00p 75.00p 73.00p 73.00p 12740
14/09/2020 72.50p 74.00p 72.13p 73.00p 37719
11/09/2020 72.50p 74.00p 72.11p 72.50p 19675
10/09/2020 72.50p 72.50p 72.10p 72.50p 16505
09/09/2020 74.50p 74.50p 71.10p 72.00p 298428
08/09/2020 74.50p 75.70p 73.00p 75.00p 20518
07/09/2020 74.50p 75.70p 73.36p 75.00p 19412
04/09/2020 75.50p 75.70p 73.00p 75.00p 89112
03/09/2020 76.00p 77.40p 73.00p 76.00p 37168
02/09/2020 76.00p 78.70p 73.36p 76.00p 53965
01/09/2020 76.50p 79.00p 76.00p 76.00p 1105727
31/08/2020 75.50p 80.00p 75.50p 76.50p 43357
28/08/2020 75.50p 80.00p 75.50p 76.50p 43357
27/08/2020 75.50p 78.00p 75.50p 75.50p 37291
26/08/2020 76.50p 77.92p 75.50p 75.50p 76039
25/08/2020 76.50p 78.80p 76.11p 76.50p 41800
24/08/2020 76.50p 77.00p 75.50p 75.50p 38219
21/08/2020 75.50p 77.00p 74.00p 75.50p 61855
20/08/2020 77.00p 78.00p 73.50p 75.50p 211318
19/08/2020 70.00p 78.00p 70.00p 73.50p 212781
18/08/2020 70.00p 72.00p 69.59p 70.00p 56788
17/08/2020 70.50p 71.20p 68.88p 70.00p 72195
14/08/2020 70.50p 71.40p 68.15p 70.50p 34890
13/08/2020 71.50p 71.50p 68.10p 70.50p 79639
12/08/2020 71.50p 72.80p 70.06p 71.50p 56640
11/08/2020 71.50p 72.70p 70.80p 72.00p 115926
10/08/2020 72.50p 72.50p 71.10p 71.50p 24072
07/08/2020 72.50p 74.00p 71.75p 72.50p 22630
06/08/2020 74.50p 74.50p 71.00p 72.50p 64619
05/08/2020 74.50p 75.00p 73.06p 74.50p 116328
04/08/2020 73.50p 76.00p 71.00p 75.00p 235434
03/08/2020 77.50p 77.50p 72.00p 73.50p 62667
31/07/2020 78.00p 78.00p 76.00p 77.50p 30213
30/07/2020 78.50p 79.00p 75.00p 77.50p 28598
29/07/2020 78.00p 78.00p 76.00p 76.00p 48536
28/07/2020 78.00p 79.00p 76.06p 77.50p 77355
27/07/2020 70.00p 78.00p 69.32p 77.50p 212053
24/07/2020 70.00p 72.00p 67.00p 70.00p 2199838
23/07/2020 70.00p 71.90p 68.30p 70.00p 52009
22/07/2020 71.00p 71.30p 69.00p 70.50p 28226
21/07/2020 72.50p 73.00p 70.00p 71.00p 41290
20/07/2020 72.50p 73.70p 70.00p 72.00p 44599
17/07/2020 67.00p 73.70p 66.05p 73.00p 96011
16/07/2020 67.00p 67.88p 65.88p 67.00p 71261
15/07/2020 62.50p 67.91p 62.10p 66.50p 406468
14/07/2020 62.50p 62.50p 60.00p 62.50p 33445
13/07/2020 62.50p 65.00p 60.30p 65.00p 38502
10/07/2020 62.50p 62.50p 60.00p 62.50p 173168
09/07/2020 62.50p 62.50p 60.26p 62.50p 125599
08/07/2020 62.00p 62.40p 60.08p 61.50p 66589
07/07/2020 62.00p 62.00p 59.00p 62.00p 34091
06/07/2020 62.00p 62.34p 60.00p 62.00p 160058
03/07/2020 61.50p 62.75p 58.88p 62.00p 8597
02/07/2020 63.00p 63.00p 57.99p 61.50p 18591
01/07/2020 63.00p 66.00p 60.18p 63.00p 27348
30/06/2020 63.00p 64.90p 60.18p 63.00p 7009
29/06/2020 63.00p 64.90p 60.18p 63.00p 9614
26/06/2020 64.00p 64.90p 60.00p 63.00p 8189
25/06/2020 64.00p 65.40p 62.04p 64.00p 40111
24/06/2020 64.00p 65.50p 62.00p 64.00p 169770
23/06/2020 64.00p 65.85p 64.00p 64.00p 52161
22/06/2020 60.50p 65.40p 58.15p 64.00p 140572
19/06/2020 60.50p 62.90p 58.15p 60.50p 7414
18/06/2020 60.50p 62.90p 58.00p 60.50p 12512
17/06/2020 60.50p 61.90p 57.77p 60.50p 124862
16/06/2020 60.50p 61.90p 57.14p 60.50p 46639
15/06/2020 63.50p 63.50p 57.14p 60.50p 217084
12/06/2020 63.50p 63.98p 61.00p 63.50p 235101
11/06/2020 63.50p 63.98p 61.00p 63.50p 42606
10/06/2020 63.50p 63.98p 61.26p 63.50p 60392
09/06/2020 65.50p 68.00p 61.26p 63.50p 69527
08/06/2020 65.50p 67.00p 63.10p 65.50p 119786
05/06/2020 65.50p 65.50p 63.10p 65.50p 110282
04/06/2020 65.50p 65.50p 64.90p 65.50p 87094
03/06/2020 66.50p 66.50p 63.08p 65.00p 235749
02/06/2020 67.50p 67.50p 63.14p 65.50p 181229
01/06/2020 63.50p 71.00p 63.40p 67.50p 571625
29/05/2020 60.50p 63.79p 59.55p 60.50p 4891
28/05/2020 60.50p 64.00p 59.97p 60.50p 5898
27/05/2020 60.50p 63.93p 59.77p 60.50p 24557
26/05/2020 60.50p 64.00p 59.15p 60.50p 52236
25/05/2020 59.50p 63.93p 59.15p 60.50p 31250
22/05/2020 59.50p 63.93p 59.15p 60.50p 30000
21/05/2020 59.50p 61.45p 58.22p 59.50p 30850
20/05/2020 59.50p 61.49p 58.18p 59.50p 41921
19/05/2020 59.50p 59.97p 57.78p 58.50p 9311
18/05/2020 59.50p 59.50p 57.03p 58.50p 81251
15/05/2020 59.50p 59.89p 57.55p 58.50p 16146
14/05/2020 59.50p 59.50p 57.55p 58.50p 7104
13/05/2020 59.00p 60.06p 58.00p 58.00p 47811
12/05/2020 59.00p 60.09p 58.00p 58.00p 50881
11/05/2020 58.50p 60.00p 56.66p 57.50p 42955
08/05/2020 57.50p 59.90p 56.77p 57.50p 11071
07/05/2020 57.50p 59.90p 56.77p 57.50p 11071
06/05/2020 56.50p 60.00p 56.11p 57.50p 75893
05/05/2020 56.50p 59.86p 56.50p 56.50p 27428
04/05/2020 55.50p 58.00p 52.00p 56.50p 1048535
01/05/2020 56.50p 56.70p 52.14p 55.50p 63025
30/04/2020 59.00p 59.00p 51.00p 56.50p 58620
29/04/2020 61.00p 61.00p 57.50p 59.00p 64157
28/04/2020 59.00p 61.99p 58.33p 61.00p 167012
27/04/2020 58.00p 60.92p 57.16p 59.00p 20326
24/04/2020 58.00p 59.90p 58.00p 58.00p 19178
23/04/2020 58.00p 59.00p 58.00p 59.00p 4649
22/04/2020 50.50p 60.70p 50.50p 58.00p 139919
21/04/2020 50.50p 52.70p 50.50p 50.50p 31155
20/04/2020 50.50p 52.45p 50.50p 50.50p 21316
17/04/2020 50.50p 52.90p 50.00p 50.50p 99985
16/04/2020 47.50p 52.90p 47.50p 50.50p 285287
15/04/2020 47.50p 47.50p 45.26p 47.50p 10355
14/04/2020 47.50p 47.50p 47.00p 47.50p 34630
13/04/2020 48.00p 50.40p 45.00p 49.00p 82466
10/04/2020 48.00p 50.40p 45.00p 49.00p 82466
09/04/2020 48.00p 50.40p 45.00p 49.00p 82466
08/04/2020 48.00p 50.40p 48.00p 48.00p 5000
07/04/2020 48.00p 50.70p 45.10p 48.00p 99429
06/04/2020 48.50p 50.95p 46.66p 48.00p 374275
03/04/2020 49.00p 50.95p 47.00p 48.50p 10334
02/04/2020 49.00p 50.95p 47.66p 48.50p 7422
01/04/2020 48.00p 50.95p 46.66p 48.50p 43610
31/03/2020 47.00p 51.00p 46.50p 48.00p 4500
30/03/2020 43.00p 48.00p 43.00p 46.50p 17271
27/03/2020 42.00p 43.50p 42.00p 43.00p 5759
26/03/2020 39.00p 42.00p 39.00p 42.00p 44000
25/03/2020 37.00p 40.95p 37.00p 39.00p 24172
24/03/2020 36.00p 38.00p 33.00p 37.00p 95022
23/03/2020 36.00p 36.00p 34.48p 36.00p 20694
20/03/2020 29.00p 37.92p 29.00p 36.00p 231796
19/03/2020 32.00p 32.00p 26.00p 29.00p 128765
18/03/2020 33.00p 33.90p 32.00p 33.00p 41951

*Close Price adjusted for both dividends and splits