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
19/02/2019 42.00p 42.00p 42.00p 42.00p 2325
18/02/2019 42.00p 43.50p 41.00p 42.00p 72988
15/02/2019 41.50p 42.00p 40.90p 42.00p 904167
14/02/2019 41.50p 43.90p 41.50p 41.50p 10367
13/02/2019 43.00p 43.00p 41.50p 41.50p 2000
12/02/2019 43.00p 43.90p 42.62p 43.00p 8006
11/02/2019 41.00p 43.34p 41.00p 43.00p 20108
08/02/2019 41.00p 41.00p 41.00p 41.00p 0
07/02/2019 41.00p 42.90p 41.00p 41.00p 219
06/02/2019 42.50p 42.50p 40.90p 41.00p 15685
05/02/2019 40.50p 42.50p 39.90p 42.50p 15043
04/02/2019 40.50p 40.50p 40.50p 40.50p 0
01/02/2019 40.50p 42.00p 40.50p 40.50p 7212
31/01/2019 40.50p 40.50p 40.50p 40.50p 0
30/01/2019 41.50p 41.50p 40.50p 40.50p 5000
29/01/2019 41.00p 41.90p 41.00p 41.50p 22604
28/01/2019 41.00p 41.50p 41.00p 41.00p 12019
25/01/2019 41.00p 41.00p 41.00p 41.00p 150000
24/01/2019 40.50p 41.00p 40.50p 41.00p 0
23/01/2019 40.50p 40.50p 40.50p 40.50p 0
22/01/2019 40.50p 40.50p 40.26p 40.50p 11059
21/01/2019 39.50p 40.50p 38.07p 40.50p 83261
18/01/2019 39.50p 40.00p 39.50p 39.50p 25000
17/01/2019 37.00p 40.00p 37.00p 39.50p 43226
16/01/2019 39.00p 39.90p 38.01p 39.00p 12298
15/01/2019 39.00p 39.00p 39.00p 39.00p 0
14/01/2019 39.00p 39.00p 39.00p 39.00p 0
11/01/2019 40.00p 40.00p 38.01p 39.00p 19000
10/01/2019 40.00p 40.80p 40.00p 40.00p 17240
09/01/2019 40.00p 40.00p 39.02p 40.00p 15549
08/01/2019 39.50p 40.00p 38.03p 40.00p 13483
07/01/2019 39.50p 39.50p 39.50p 39.50p 20000
04/01/2019 39.50p 39.50p 39.50p 39.50p 0
03/01/2019 39.50p 39.50p 39.50p 39.50p 0
02/01/2019 39.50p 39.50p 39.50p 39.50p 2516
31/12/2018 40.00p 40.00p 38.00p 39.50p 5766
28/12/2018 39.50p 39.50p 39.50p 39.50p 0
27/12/2018 39.50p 39.50p 39.50p 39.50p 6301
24/12/2018 39.50p 39.50p 38.50p 39.50p 0
21/12/2018 39.50p 39.50p 39.50p 39.50p 0
20/12/2018 39.50p 39.50p 39.50p 39.50p 0
19/12/2018 39.50p 39.50p 39.50p 39.50p 0
18/12/2018 39.50p 39.50p 38.03p 39.50p 1275
17/12/2018 39.50p 39.50p 38.30p 39.50p 1200
14/12/2018 39.50p 39.50p 38.30p 39.50p 2259
13/12/2018 39.50p 39.50p 38.30p 39.50p 200
12/12/2018 38.00p 39.50p 36.40p 39.50p 22868
11/12/2018 37.50p 37.50p 37.50p 37.50p 0
10/12/2018 37.50p 37.50p 37.50p 37.50p 0
07/12/2018 37.50p 37.50p 37.50p 37.50p 0
06/12/2018 37.50p 37.55p 36.10p 37.50p 150209
05/12/2018 37.50p 37.50p 37.50p 37.50p 0
04/12/2018 38.00p 39.00p 38.00p 38.00p 2551
03/12/2018 38.00p 38.90p 38.00p 38.00p 10561
30/11/2018 38.00p 38.00p 38.00p 38.00p 0
29/11/2018 38.00p 38.00p 38.00p 38.00p 1140
28/11/2018 38.00p 38.00p 38.00p 38.00p 5059
27/11/2018 38.00p 38.00p 38.00p 38.00p 0
26/11/2018 38.00p 38.00p 38.00p 38.00p 5163
23/11/2018 38.00p 38.00p 38.00p 38.00p 2598
22/11/2018 38.00p 38.00p 38.00p 38.00p 0
21/11/2018 38.00p 38.00p 38.00p 38.00p 0
20/11/2018 38.00p 38.00p 38.00p 38.00p 2362
19/11/2018 38.00p 38.00p 38.00p 38.00p 0
16/11/2018 38.00p 38.90p 38.00p 38.00p 3675
15/11/2018 38.00p 38.00p 38.00p 38.00p 0
14/11/2018 38.00p 38.00p 38.00p 38.00p 0
13/11/2018 38.00p 38.90p 38.00p 38.00p 7727
12/11/2018 38.00p 38.00p 38.00p 38.00p 11212
09/11/2018 37.50p 38.00p 37.50p 38.00p 25000
08/11/2018 37.50p 37.50p 37.50p 37.50p 0
07/11/2018 37.50p 37.50p 37.50p 37.50p 0
06/11/2018 37.50p 37.50p 37.50p 37.50p 0
05/11/2018 37.00p 38.00p 37.00p 37.50p 46729
02/11/2018 37.00p 38.00p 36.60p 37.00p 34106
01/11/2018 37.00p 38.02p 37.00p 37.00p 13000
31/10/2018 37.00p 38.00p 37.00p 37.00p 243
30/10/2018 37.00p 37.00p 37.00p 37.00p 0
29/10/2018 38.00p 38.00p 36.50p 37.00p 59755
26/10/2018 38.00p 39.00p 37.60p 38.00p 1712
25/10/2018 38.50p 39.00p 38.00p 38.50p 37892
24/10/2018 37.50p 40.00p 37.50p 38.50p 81523
23/10/2018 37.50p 37.50p 37.50p 37.50p 0
22/10/2018 38.50p 38.50p 37.10p 37.50p 12941
19/10/2018 38.00p 40.00p 38.00p 38.50p 24970
18/10/2018 38.00p 38.00p 38.00p 38.00p 0
17/10/2018 38.00p 38.00p 38.00p 38.00p 0
16/10/2018 38.00p 38.00p 38.00p 38.00p 0
15/10/2018 37.00p 38.00p 37.00p 38.00p 31289
12/10/2018 35.50p 37.00p 35.50p 37.00p 18000
11/10/2018 36.50p 37.10p 33.50p 35.50p 80231
10/10/2018 36.50p 38.00p 36.00p 38.00p 17316
09/10/2018 38.50p 38.90p 36.00p 36.50p 36380
08/10/2018 40.00p 40.00p 38.00p 38.50p 161032
05/10/2018 40.00p 40.00p 40.00p 40.00p 0
04/10/2018 40.00p 40.00p 38.10p 40.00p 6255
03/10/2018 40.00p 40.00p 40.00p 40.00p 0
02/10/2018 40.00p 40.00p 38.10p 40.00p 3032
01/10/2018 39.00p 39.00p 39.00p 39.00p 0
28/09/2018 40.00p 40.00p 38.10p 39.00p 44868
27/09/2018 40.00p 40.00p 39.55p 40.00p 13000
26/09/2018 41.00p 41.40p 39.55p 40.00p 4407
25/09/2018 41.00p 41.00p 41.00p 41.00p 0
24/09/2018 41.00p 41.45p 41.00p 41.00p 6698
21/09/2018 41.00p 41.00p 40.40p 41.00p 20012
20/09/2018 41.00p 41.90p 40.40p 41.00p 9465
19/09/2018 41.00p 41.45p 40.40p 41.00p 26125
18/09/2018 41.00p 41.00p 40.37p 41.00p 1638
17/09/2018 41.00p 41.45p 40.37p 41.00p 14963
14/09/2018 41.00p 41.00p 40.36p 41.00p 42551
13/09/2018 41.00p 41.00p 40.37p 41.00p 600
12/09/2018 41.00p 41.00p 40.35p 41.00p 7480
11/09/2018 41.00p 41.00p 40.26p 41.00p 5000
10/09/2018 41.00p 41.75p 40.00p 41.00p 53959
07/09/2018 41.00p 41.00p 41.00p 41.00p 0
06/09/2018 41.00p 41.00p 40.75p 41.00p 147
05/09/2018 41.00p 41.00p 40.75p 41.00p 18164
04/09/2018 41.00p 41.00p 41.00p 41.00p 0
03/09/2018 41.00p 42.00p 40.65p 41.00p 21190
31/08/2018 41.00p 41.00p 41.00p 41.00p 0
30/08/2018 41.00p 41.90p 41.00p 41.00p 36009
29/08/2018 41.00p 41.00p 40.52p 41.00p 499
28/08/2018 41.00p 41.00p 40.50p 41.00p 33594
24/08/2018 41.00p 41.00p 41.00p 41.00p 0
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

*Close Price adjusted for both dividends and splits