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
23/08/2018 41.00p 41.00p 41.00p 41.00p 0
22/08/2018 41.00p 41.00p 40.00p 41.00p 10000
21/08/2018 41.00p 41.00p 40.00p 41.00p 80000
20/08/2018 41.00p 41.00p 40.50p 41.00p 5436
17/08/2018 40.50p 41.00p 39.75p 41.00p 5015
16/08/2018 44.00p 44.00p 38.50p 40.50p 83150
15/08/2018 43.50p 44.50p 42.71p 44.00p 19891
14/08/2018 43.50p 44.50p 43.50p 43.50p 15000
13/08/2018 43.50p 44.50p 42.60p 43.50p 10067
10/08/2018 43.50p 43.50p 43.50p 43.50p 0
09/08/2018 43.50p 43.50p 42.55p 43.50p 58189
08/08/2018 43.50p 45.00p 42.50p 43.50p 2560
07/08/2018 43.50p 44.50p 43.50p 43.50p 22471
06/08/2018 43.50p 43.50p 43.50p 43.50p 0
03/08/2018 43.50p 43.50p 43.50p 43.50p 0
02/08/2018 43.50p 43.50p 43.50p 43.50p 0
01/08/2018 43.50p 43.50p 42.00p 43.50p 25
31/07/2018 43.50p 43.50p 42.00p 43.50p 3973
30/07/2018 43.00p 45.00p 41.25p 43.50p 23388
27/07/2018 43.00p 44.50p 41.15p 43.00p 2914
26/07/2018 43.00p 44.60p 41.15p 43.00p 5600
25/07/2018 43.00p 43.00p 43.00p 43.00p 0
24/07/2018 43.00p 44.70p 43.00p 43.00p 4000
23/07/2018 43.00p 44.70p 41.50p 43.00p 40340
20/07/2018 41.50p 44.70p 41.50p 43.00p 55000
19/07/2018 40.50p 42.90p 40.15p 41.50p 83261
18/07/2018 40.50p 40.75p 40.25p 40.50p 8634
17/07/2018 40.50p 40.75p 40.15p 40.50p 8082
16/07/2018 40.50p 40.75p 40.15p 40.50p 8980
13/07/2018 40.50p 40.50p 40.15p 40.50p 7879
12/07/2018 40.50p 40.50p 40.50p 40.50p 0
11/07/2018 40.50p 41.00p 40.00p 40.50p 276397
10/07/2018 41.50p 41.90p 40.00p 41.50p 116600
09/07/2018 42.00p 42.00p 40.00p 41.00p 48568
06/07/2018 43.50p 43.50p 41.55p 42.00p 47587
05/07/2018 44.50p 44.50p 43.15p 43.50p 13021
04/07/2018 44.50p 44.50p 43.50p 44.50p 1138
03/07/2018 44.50p 44.50p 43.15p 44.50p 928
02/07/2018 44.50p 44.50p 43.50p 44.50p 2298
29/06/2018 44.50p 44.50p 43.50p 44.50p 70193
28/06/2018 44.50p 44.50p 44.50p 44.50p 0
27/06/2018 44.50p 44.50p 44.50p 44.50p 0
26/06/2018 43.50p 44.50p 43.50p 44.50p 5000
25/06/2018 43.50p 43.50p 43.50p 43.50p 0
22/06/2018 43.50p 43.50p 43.50p 43.50p 0
21/06/2018 43.50p 43.67p 43.00p 43.50p 13027
20/06/2018 44.00p 44.50p 43.05p 43.50p 25637
19/06/2018 44.50p 44.95p 43.30p 44.00p 38646
18/06/2018 45.50p 47.00p 44.05p 44.50p 338714
15/06/2018 44.20p 44.20p 43.45p 44.20p 15000
14/06/2018 44.20p 44.20p 43.45p 44.20p 5195
13/06/2018 44.20p 44.20p 43.45p 44.20p 6790
12/06/2018 44.20p 44.22p 44.20p 44.20p 1835
11/06/2018 44.20p 44.50p 44.20p 44.20p 481
08/06/2018 44.20p 44.20p 43.55p 44.20p 10000
07/06/2018 43.50p 44.70p 43.50p 44.20p 39941
06/06/2018 43.50p 43.90p 43.15p 43.50p 7598
05/06/2018 43.50p 44.00p 43.50p 43.50p 46388
04/06/2018 43.20p 43.65p 43.15p 43.50p 57781
01/06/2018 43.20p 43.68p 42.55p 43.20p 24928
31/05/2018 42.60p 43.20p 42.55p 43.20p 58694
30/05/2018 42.30p 42.75p 42.30p 42.60p 10000
29/05/2018 42.30p 42.79p 41.85p 42.30p 15469
25/05/2018 42.00p 42.60p 41.55p 42.30p 66652
24/05/2018 41.50p 42.02p 41.35p 42.00p 30822
23/05/2018 41.50p 41.60p 41.00p 41.50p 44961
22/05/2018 41.20p 41.65p 40.41p 41.50p 38112
21/05/2018 41.20p 41.68p 41.20p 41.20p 5952
18/05/2018 40.70p 41.20p 40.70p 41.20p 7970
17/05/2018 40.70p 40.70p 40.70p 40.70p 0
16/05/2018 41.50p 41.50p 40.61p 40.70p 19583
15/05/2018 40.00p 41.50p 40.00p 41.50p 101730
14/05/2018 40.50p 40.50p 40.00p 40.00p 85779
11/05/2018 40.50p 40.75p 40.15p 40.50p 6868
10/05/2018 43.00p 43.16p 40.00p 40.50p 85795
09/05/2018 43.00p 43.20p 42.00p 43.00p 25345
08/05/2018 41.00p 43.00p 40.02p 43.00p 137550
04/05/2018 40.50p 41.00p 39.85p 41.00p 39815
03/05/2018 40.50p 41.00p 39.85p 40.50p 2102891
02/05/2018 40.50p 40.50p 39.55p 40.50p 15177
01/05/2018 39.00p 40.50p 38.55p 40.50p 5653361
30/04/2018 38.50p 39.00p 38.10p 39.00p 20932
27/04/2018 38.00p 38.50p 38.00p 38.50p 1014
26/04/2018 38.80p 38.80p 38.45p 38.50p 75
25/04/2018 39.00p 39.00p 38.55p 39.00p 1500
24/04/2018 39.00p 39.20p 39.00p 39.00p 5100
23/04/2018 40.00p 40.00p 38.55p 39.00p 92537
20/04/2018 39.50p 40.00p 38.55p 40.00p 22110
19/04/2018 39.50p 39.50p 39.50p 39.50p 0
18/04/2018 39.50p 39.50p 39.50p 39.50p 5138
17/04/2018 39.50p 39.50p 38.75p 39.50p 1500
16/04/2018 38.50p 39.50p 38.40p 39.50p 59190
13/04/2018 38.00p 38.50p 37.90p 38.50p 10000
12/04/2018 38.00p 38.00p 37.90p 38.00p 435
11/04/2018 37.50p 38.00p 37.50p 38.00p 10008
10/04/2018 37.20p 37.20p 37.01p 37.10p 19455
09/04/2018 37.20p 37.20p 37.20p 37.20p 0
06/04/2018 37.50p 37.70p 37.00p 37.20p 46113
05/04/2018 37.50p 37.50p 37.00p 37.50p 38032
04/04/2018 37.50p 37.85p 37.38p 37.50p 3280
03/04/2018 37.50p 37.55p 37.50p 37.50p 14407
29/03/2018 37.50p 37.85p 37.50p 37.50p 32900
28/03/2018 37.50p 37.85p 37.50p 37.50p 36646
27/03/2018 39.30p 39.35p 37.50p 37.50p 54003
26/03/2018 39.30p 39.30p 38.67p 39.30p 6603
23/03/2018 39.30p 39.30p 38.67p 39.30p 1005
22/03/2018 39.30p 39.30p 38.67p 39.30p 12950
21/03/2018 39.30p 39.30p 38.67p 39.30p 750
20/03/2018 39.00p 39.40p 38.67p 39.30p 78132
19/03/2018 38.30p 39.00p 38.25p 39.00p 85064
16/03/2018 36.00p 39.80p 36.00p 38.30p 372513
15/03/2018 36.30p 36.30p 35.90p 36.30p 14433
14/03/2018 36.30p 36.30p 35.00p 35.00p 6800
13/03/2018 36.30p 36.30p 36.30p 36.30p 1000
12/03/2018 36.30p 36.30p 36.30p 36.30p 3071
09/03/2018 37.00p 37.00p 35.90p 36.30p 83415
08/03/2018 36.50p 37.00p 36.25p 37.00p 21046
07/03/2018 36.50p 36.69p 36.50p 36.50p 10545
06/03/2018 35.80p 36.50p 35.80p 36.50p 50779
05/03/2018 35.80p 35.80p 35.80p 35.80p 7669
02/03/2018 35.80p 35.80p 35.80p 35.80p 0
01/03/2018 36.20p 36.20p 35.80p 35.80p 26738
28/02/2018 36.20p 36.20p 36.20p 36.20p 0
27/02/2018 36.20p 36.20p 36.20p 36.20p 0
26/02/2018 36.20p 36.20p 36.01p 36.20p 900
23/02/2018 36.20p 36.20p 36.20p 36.20p 0
22/02/2018 36.20p 36.28p 36.20p 36.20p 2728
21/02/2018 36.20p 36.20p 36.20p 36.20p 0
20/02/2018 36.20p 36.20p 36.20p 36.20p 0
19/02/2018 37.00p 37.00p 36.01p 36.20p 21078
16/02/2018 37.00p 37.00p 37.00p 37.00p 0
15/02/2018 37.00p 37.00p 36.30p 37.00p 4146
14/02/2018 36.00p 37.00p 36.00p 37.00p 54692
13/02/2018 36.00p 36.70p 35.30p 36.00p 5578
12/02/2018 35.50p 36.00p 35.15p 36.00p 13847
09/02/2018 36.70p 36.70p 35.50p 35.50p 80060
08/02/2018 37.20p 37.20p 36.51p 36.70p 10148
07/02/2018 38.00p 38.00p 36.43p 37.20p 67644
06/02/2018 36.70p 38.00p 36.70p 38.00p 5627
05/02/2018 39.00p 39.00p 37.90p 37.90p 365284
02/02/2018 39.00p 39.00p 38.15p 39.00p 32004
01/02/2018 42.00p 42.00p 38.50p 39.00p 1262964
31/01/2018 47.50p 47.50p 45.50p 46.50p 31200
30/01/2018 46.80p 47.90p 46.12p 47.50p 55000
29/01/2018 48.00p 50.00p 47.00p 48.30p 20000
26/01/2018 44.50p 48.00p 44.50p 48.00p 47595
25/01/2018 44.50p 45.90p 44.50p 44.50p 22000
24/01/2018 44.50p 44.50p 44.50p 44.50p 0
23/01/2018 44.50p 44.50p 43.30p 44.50p 535
22/01/2018 44.50p 44.50p 44.10p 44.50p 8103
19/01/2018 44.50p 45.90p 44.10p 44.50p 15000
18/01/2018 44.00p 45.90p 44.00p 44.50p 22516
17/01/2018 46.50p 46.50p 43.51p 44.00p 45894
16/01/2018 46.50p 46.70p 45.60p 46.50p 27932
15/01/2018 42.50p 47.50p 42.50p 46.50p 124813
12/01/2018 41.50p 44.00p 41.50p 42.50p 33847
11/01/2018 39.00p 43.50p 39.00p 41.50p 129397
10/01/2018 39.00p 39.00p 38.60p 39.00p 2087
09/01/2018 39.00p 39.70p 38.25p 39.00p 66673
08/01/2018 39.00p 39.00p 38.60p 39.00p 3235
05/01/2018 39.00p 39.70p 38.55p 39.00p 42260
04/01/2018 39.00p 39.00p 38.80p 39.00p 10000
03/01/2018 39.00p 39.90p 38.75p 39.00p 9111
02/01/2018 37.50p 39.90p 37.50p 39.00p 80903
29/12/2017 37.50p 37.50p 37.50p 37.50p 2762
28/12/2017 37.50p 38.90p 37.50p 37.50p 4500
27/12/2017 37.50p 37.50p 37.50p 37.50p 0
22/12/2017 37.50p 38.90p 37.50p 37.50p 11615
21/12/2017 37.50p 38.90p 37.15p 37.50p 7154
20/12/2017 37.50p 38.50p 36.55p 37.50p 10220
19/12/2017 36.50p 37.50p 36.50p 36.50p 14000
18/12/2017 36.50p 38.00p 36.50p 36.50p 53301
15/12/2017 36.00p 37.00p 36.00p 36.50p 13497
14/12/2017 36.00p 36.05p 36.00p 36.00p 5802
13/12/2017 36.00p 36.05p 36.00p 36.00p 2150
12/12/2017 37.50p 37.50p 35.80p 36.00p 67761
11/12/2017 38.00p 38.00p 37.15p 37.50p 13491
08/12/2017 38.00p 38.50p 38.00p 38.00p 3883
07/12/2017 38.50p 39.39p 37.15p 38.00p 60867
06/12/2017 38.50p 38.50p 38.50p 38.50p 0
05/12/2017 38.50p 40.00p 38.50p 38.50p 1255
04/12/2017 38.50p 39.39p 38.50p 38.50p 28554
01/12/2017 38.50p 38.55p 38.50p 38.50p 16314
30/11/2017 38.50p 38.50p 38.50p 38.50p 0
29/11/2017 38.50p 38.55p 38.50p 38.50p 250
28/11/2017 38.50p 38.55p 38.50p 38.50p 894
27/11/2017 38.50p 38.50p 38.50p 38.50p 0
24/11/2017 38.50p 39.39p 38.50p 38.50p 149
23/11/2017 38.50p 39.39p 38.50p 38.50p 253
22/11/2017 38.50p 39.39p 38.50p 38.50p 7619
21/11/2017 38.50p 39.39p 38.50p 38.50p 795
20/11/2017 38.50p 38.50p 38.50p 38.50p 0
17/11/2017 38.50p 39.39p 38.50p 38.50p 5077
16/11/2017 38.50p 38.50p 38.50p 38.50p 0
15/11/2017 38.50p 38.55p 38.50p 38.50p 2500
14/11/2017 38.50p 39.39p 38.50p 38.50p 13496
13/11/2017 38.50p 38.55p 38.50p 38.50p 8459
10/11/2017 38.50p 39.40p 38.50p 38.50p 32578
09/11/2017 38.50p 38.50p 38.50p 38.50p 0
08/11/2017 38.50p 38.50p 38.50p 38.50p 151000

*Close Price adjusted for both dividends and splits