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
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
17/03/2020 37.00p 38.00p 33.00p 34.50p 62483
16/03/2020 42.00p 42.00p 35.00p 37.00p 89360
13/03/2020 42.00p 43.98p 40.26p 43.00p 62989
12/03/2020 47.00p 47.78p 40.06p 42.00p 108914
11/03/2020 47.80p 49.53p 47.80p 48.30p 16964
10/03/2020 47.00p 49.00p 46.60p 47.80p 23908
09/03/2020 48.10p 48.10p 45.00p 47.00p 51455
06/03/2020 49.00p 49.00p 47.50p 48.60p 11507
05/03/2020 49.00p 49.00p 48.56p 49.00p 7265
04/03/2020 49.00p 49.00p 48.20p 49.00p 5500
03/03/2020 49.00p 50.96p 48.15p 49.00p 54152
02/03/2020 48.00p 49.70p 47.30p 48.50p 30567
28/02/2020 49.60p 49.60p 45.26p 45.60p 160763
27/02/2020 51.25p 51.88p 49.26p 50.60p 76945
26/02/2020 55.00p 55.00p 50.00p 51.25p 95851
25/02/2020 56.00p 56.00p 54.00p 55.00p 24972
24/02/2020 56.50p 57.40p 55.20p 56.00p 12700
21/02/2020 58.00p 58.50p 55.20p 56.50p 63727
20/02/2020 55.00p 58.50p 55.00p 58.50p 89822
19/02/2020 55.00p 56.00p 55.00p 56.00p 29861
18/02/2020 51.75p 56.00p 50.00p 55.00p 37853
17/02/2020 51.00p 53.00p 51.00p 51.75p 40664
14/02/2020 51.50p 51.50p 48.65p 50.00p 76689
13/02/2020 51.50p 52.50p 50.00p 51.50p 157447
12/02/2020 53.50p 53.50p 49.01p 51.50p 255201
11/02/2020 54.00p 54.00p 52.00p 53.50p 189789
10/02/2020 54.00p 54.00p 52.76p 54.00p 175697
07/02/2020 56.00p 56.00p 52.24p 54.00p 324059
06/02/2020 56.00p 56.19p 54.20p 56.00p 14632
05/02/2020 56.00p 56.40p 54.20p 56.00p 25698
04/02/2020 58.00p 58.00p 55.00p 56.00p 36315
03/02/2020 58.50p 59.00p 57.10p 58.00p 16706
31/01/2020 60.00p 60.10p 58.50p 58.50p 48983
30/01/2020 59.50p 60.36p 59.50p 60.00p 13709
29/01/2020 59.50p 60.04p 59.50p 59.50p 20662
28/01/2020 59.00p 60.85p 59.00p 59.00p 46969
27/01/2020 59.00p 59.15p 59.00p 59.00p 70837
24/01/2020 59.00p 60.00p 58.88p 59.00p 40195
23/01/2020 59.00p 61.00p 58.85p 59.00p 16973
22/01/2020 59.00p 59.75p 58.76p 59.00p 56782
21/01/2020 59.00p 59.75p 58.44p 59.00p 21418
20/01/2020 59.00p 59.88p 58.44p 59.00p 25587
17/01/2020 59.00p 61.00p 58.30p 59.00p 41098
16/01/2020 63.50p 63.50p 56.44p 59.00p 175861
15/01/2020 63.50p 64.50p 62.85p 63.50p 19157
14/01/2020 63.50p 63.50p 62.72p 63.50p 38225
13/01/2020 63.50p 63.50p 63.50p 63.50p 15715
10/01/2020 63.50p 63.50p 63.50p 63.50p 9374
09/01/2020 63.50p 63.50p 62.05p 63.50p 42466
08/01/2020 62.00p 63.83p 62.00p 63.50p 69090
07/01/2020 62.00p 63.00p 61.55p 62.00p 66440
06/01/2020 62.00p 62.90p 61.22p 62.00p 73294
03/01/2020 66.00p 66.30p 61.10p 62.00p 89962
02/01/2020 66.00p 68.00p 64.35p 66.00p 47738
01/01/2020 66.00p 66.40p 64.28p 66.00p 13351
31/12/2019 66.00p 66.40p 64.28p 66.00p 13351
30/12/2019 65.00p 66.56p 64.25p 66.00p 37342
27/12/2019 63.50p 67.10p 63.16p 65.00p 76344
26/12/2019 62.50p 64.90p 62.50p 63.50p 33370
25/12/2019 62.50p 64.90p 62.50p 63.50p 33370
24/12/2019 62.50p 64.90p 62.50p 63.50p 33370
23/12/2019 60.50p 62.90p 60.10p 62.00p 49104
20/12/2019 53.00p 62.56p 52.05p 61.00p 447750
19/12/2019 53.00p 53.68p 51.16p 53.00p 57625
18/12/2019 53.00p 53.00p 51.10p 53.00p 18067
17/12/2019 53.00p 53.90p 51.10p 53.00p 66243
16/12/2019 56.50p 56.70p 51.83p 53.00p 160312
13/12/2019 59.50p 59.50p 51.88p 56.50p 238398
12/12/2019 60.00p 60.00p 58.00p 59.50p 13220
11/12/2019 59.50p 60.00p 58.65p 60.00p 33750
10/12/2019 63.50p 63.50p 58.50p 59.50p 96731
09/12/2019 64.00p 65.60p 63.00p 63.50p 39864
06/12/2019 67.00p 67.00p 63.15p 64.00p 32648
05/12/2019 68.50p 68.50p 60.15p 67.00p 112840
04/12/2019 68.50p 68.50p 66.10p 68.50p 11125
03/12/2019 68.50p 69.90p 66.10p 68.50p 20623
02/12/2019 72.50p 72.50p 66.10p 68.50p 62322
29/11/2019 72.50p 72.50p 70.10p 72.50p 2494
28/11/2019 73.00p 73.00p 71.50p 72.50p 18454
27/11/2019 73.00p 73.00p 71.50p 73.00p 20584
26/11/2019 71.50p 73.00p 71.50p 73.00p 14005
25/11/2019 72.50p 72.50p 71.16p 71.50p 16955
22/11/2019 71.00p 73.00p 71.00p 72.50p 60860
21/11/2019 71.50p 73.00p 71.00p 71.00p 13706
20/11/2019 71.50p 72.10p 71.16p 71.50p 6588
19/11/2019 72.50p 72.50p 71.15p 71.50p 6158
18/11/2019 71.50p 72.50p 70.05p 72.50p 35915
15/11/2019 71.50p 71.50p 70.00p 70.00p 5936
14/11/2019 71.50p 72.68p 71.50p 71.50p 1747
13/11/2019 71.50p 72.79p 71.05p 71.50p 13776
12/11/2019 70.50p 72.85p 69.96p 71.50p 53838
11/11/2019 73.00p 75.00p 69.78p 70.50p 26142
08/11/2019 72.00p 73.44p 71.00p 73.00p 37192
07/11/2019 70.00p 72.00p 70.00p 71.00p 8317
06/11/2019 70.00p 70.72p 70.00p 70.00p 10781
05/11/2019 66.00p 74.90p 66.00p 70.00p 94317
04/11/2019 66.00p 66.99p 66.00p 66.00p 3437
01/11/2019 66.00p 67.00p 66.00p 66.00p 6500
31/10/2019 66.50p 66.88p 66.00p 66.00p 36123
30/10/2019 64.50p 66.50p 64.50p 66.50p 72190
29/10/2019 63.50p 65.50p 62.96p 64.50p 34883
28/10/2019 60.50p 64.00p 60.50p 63.50p 174721
25/10/2019 60.50p 60.62p 60.50p 60.50p 34645
24/10/2019 60.50p 60.70p 60.35p 60.50p 70764
23/10/2019 62.00p 62.00p 60.30p 60.50p 18443
22/10/2019 62.50p 62.50p 60.50p 62.00p 17500
21/10/2019 62.50p 62.50p 60.65p 62.50p 4111
18/10/2019 61.00p 62.50p 60.32p 62.50p 17025
17/10/2019 62.50p 62.50p 60.55p 61.00p 93316
16/10/2019 60.50p 62.90p 59.10p 62.00p 4742982
15/10/2019 63.50p 63.74p 62.55p 63.00p 15285
14/10/2019 65.50p 65.50p 62.26p 63.50p 21243
11/10/2019 65.50p 65.50p 63.00p 65.00p 19255
10/10/2019 66.50p 66.50p 64.10p 65.50p 3462
09/10/2019 64.50p 66.76p 63.50p 66.50p 103753
08/10/2019 60.50p 61.56p 59.00p 61.00p 42257
07/10/2019 60.50p 60.60p 60.44p 60.50p 29443
04/10/2019 59.00p 60.50p 59.00p 60.50p 10000
03/10/2019 63.50p 63.50p 56.16p 59.00p 94209
02/10/2019 64.50p 64.50p 62.00p 62.00p 32893
01/10/2019 64.50p 65.50p 62.00p 64.50p 29906
30/09/2019 64.50p 65.50p 63.10p 64.50p 3083
27/09/2019 64.50p 65.50p 63.10p 64.50p 7865
26/09/2019 64.50p 65.70p 63.10p 64.50p 26780

*Close Price adjusted for both dividends and splits