CAP-XX Limited (CPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CAP-XX Limited

Date Open High Low Close* Volume
21/09/2017 15.13p 15.13p 13.88p 14.38p 2319769
20/09/2017 15.75p 15.75p 15.13p 15.13p 1110606
19/09/2017 16.25p 16.25p 15.00p 15.63p 1613582
18/09/2017 16.37p 16.37p 15.50p 16.25p 1337458
15/09/2017 16.25p 16.37p 16.25p 16.37p 1121346
14/09/2017 16.50p 16.50p 16.25p 16.25p 1532250
13/09/2017 16.75p 16.75p 16.37p 16.50p 2348562
12/09/2017 17.25p 17.25p 16.37p 16.75p 3318075
11/09/2017 17.25p 18.00p 17.25p 17.25p 3060586
08/09/2017 15.38p 17.63p 15.38p 17.25p 5007433
07/09/2017 15.75p 15.75p 15.38p 15.38p 1851236
06/09/2017 15.75p 15.75p 15.63p 15.75p 1343685
05/09/2017 16.25p 16.25p 15.75p 15.75p 2938057
04/09/2017 16.13p 16.88p 15.63p 16.25p 5255991
01/09/2017 13.88p 15.88p 13.88p 15.63p 5696773
31/08/2017 14.50p 14.50p 13.88p 13.88p 1595284
30/08/2017 13.75p 14.62p 13.63p 14.50p 2141419
29/08/2017 14.13p 14.13p 13.50p 13.75p 2372743
25/08/2017 14.25p 14.25p 13.88p 14.00p 3019585
24/08/2017 14.62p 14.62p 13.63p 14.25p 3029831
23/08/2017 14.50p 15.25p 14.50p 14.62p 5752247
22/08/2017 13.75p 14.75p 13.63p 14.50p 4105212
21/08/2017 13.12p 14.38p 13.12p 13.75p 6711508
18/08/2017 13.38p 13.38p 12.50p 13.12p 1920924
17/08/2017 11.63p 13.75p 11.63p 13.38p 7384341
16/08/2017 12.75p 13.12p 11.63p 11.63p 6746691
15/08/2017 11.63p 13.75p 10.75p 12.75p 18240068
14/08/2017 11.25p 11.25p 10.38p 10.75p 3697941
11/08/2017 11.75p 11.75p 11.13p 11.25p 2360082
10/08/2017 11.75p 12.13p 11.13p 11.75p 4241661
09/08/2017 11.63p 12.88p 11.50p 11.75p 5785489
08/08/2017 10.63p 11.75p 10.63p 11.63p 3908300
07/08/2017 10.50p 10.88p 10.00p 10.63p 1860735
04/08/2017 10.25p 10.63p 10.25p 10.50p 1265422
03/08/2017 9.60p 10.63p 9.60p 10.25p 2747165
02/08/2017 9.30p 9.60p 9.30p 9.60p 1398534
01/08/2017 9.10p 9.30p 9.10p 9.30p 1225373
31/07/2017 9.38p 9.38p 9.10p 9.10p 898371
28/07/2017 9.38p 9.38p 8.93p 9.38p 1975517
27/07/2017 9.65p 10.13p 9.33p 9.38p 2317644
26/07/2017 9.05p 10.13p 9.05p 9.65p 6985354
25/07/2017 8.13p 9.15p 8.13p 9.05p 4067913
24/07/2017 8.15p 8.25p 8.00p 8.13p 1173840
21/07/2017 8.25p 8.25p 8.15p 8.15p 806835
20/07/2017 8.43p 8.43p 8.18p 8.25p 1134751
19/07/2017 8.23p 8.53p 8.05p 8.43p 2404633
18/07/2017 8.33p 8.33p 8.23p 8.23p 1056922
17/07/2017 8.75p 8.75p 8.33p 8.33p 2186542
14/07/2017 9.10p 9.15p 8.60p 8.75p 3678851
13/07/2017 7.45p 8.98p 7.45p 8.93p 7212825
12/07/2017 7.43p 7.45p 7.43p 7.45p 292839
11/07/2017 7.43p 7.55p 7.43p 7.43p 834938
10/07/2017 7.45p 7.48p 7.20p 7.43p 1242943
07/07/2017 6.93p 7.70p 6.90p 7.45p 3181904
06/07/2017 7.05p 7.08p 6.93p 6.93p 1018530
05/07/2017 6.95p 7.05p 6.95p 7.05p 883953
04/07/2017 7.40p 7.40p 6.90p 6.95p 1626669
03/07/2017 7.60p 7.60p 7.33p 7.40p 1462197
30/06/2017 7.70p 7.70p 7.60p 7.60p 1012560
29/06/2017 7.70p 7.70p 7.70p 7.70p 294259
28/06/2017 7.48p 7.70p 7.48p 7.70p 1351584
27/06/2017 7.33p 7.73p 7.30p 7.48p 1359518
26/06/2017 7.63p 7.65p 7.40p 7.40p 1241463
23/06/2017 7.58p 8.03p 7.58p 7.65p 2509522
22/06/2017 7.95p 7.95p 7.58p 7.58p 0
21/06/2017 8.13p 8.13p 7.88p 7.95p 0
20/06/2017 8.65p 8.65p 8.13p 8.13p 0
19/06/2017 8.65p 9.10p 8.53p 8.65p 0
16/06/2017 7.68p 8.78p 7.60p 8.65p 6312098
15/06/2017 7.70p 7.85p 7.45p 7.68p 3367438
14/06/2017 6.55p 8.10p 6.52p 7.70p 8525767
13/06/2017 6.18p 6.59p 6.15p 6.55p 1443769
12/06/2017 5.90p 6.20p 5.88p 6.18p 1068100
09/06/2017 5.90p 6.12p 5.88p 5.90p 1093587
08/06/2017 6.20p 6.22p 5.93p 6.03p 1085564
07/06/2017 5.95p 6.40p 5.90p 6.20p 4305934
06/06/2017 5.83p 6.50p 5.83p 6.43p 3606533
05/06/2017 6.23p 6.23p 5.82p 5.83p 4782449
02/06/2017 6.38p 6.43p 6.18p 6.25p 2046877
01/06/2017 6.45p 6.45p 6.35p 6.38p 444747
31/05/2017 6.58p 6.58p 6.41p 6.45p 904607
30/05/2017 6.38p 6.90p 6.31p 6.58p 1701959
26/05/2017 6.63p 6.71p 6.40p 6.43p 1776197
25/05/2017 6.68p 6.85p 6.50p 6.63p 1177290
24/05/2017 6.90p 6.90p 6.60p 6.68p 762759
23/05/2017 6.83p 6.95p 6.69p 6.90p 1113542
22/05/2017 7.00p 7.25p 6.81p 6.83p 1091257
19/05/2017 7.08p 7.08p 6.90p 7.00p 1000928
18/05/2017 7.00p 7.40p 6.95p 7.08p 1817411
17/05/2017 7.18p 7.18p 7.00p 7.00p 1444166
16/05/2017 7.13p 7.18p 7.00p 7.18p 1392817
15/05/2017 7.28p 7.28p 7.00p 7.13p 1149134
12/05/2017 7.13p 7.28p 7.05p 7.28p 1598578
11/05/2017 7.15p 7.17p 7.00p 7.13p 938637
10/05/2017 7.20p 7.20p 7.10p 7.15p 444533
09/05/2017 7.15p 7.44p 7.05p 7.20p 1698104
08/05/2017 7.18p 7.50p 7.03p 7.15p 179581
05/05/2017 7.18p 7.24p 7.10p 7.18p 340173
04/05/2017 7.43p 7.43p 7.13p 7.18p 358140
03/05/2017 7.45p 7.80p 7.30p 7.43p 833910
02/05/2017 7.40p 7.47p 7.33p 7.45p 300448
28/04/2017 7.40p 7.50p 7.33p 7.40p 342657
27/04/2017 7.40p 7.40p 7.32p 7.40p 720003
26/04/2017 7.35p 7.40p 7.31p 7.40p 419148
25/04/2017 7.55p 7.55p 7.35p 7.35p 549556
24/04/2017 7.63p 7.64p 7.30p 7.55p 1487932
21/04/2017 7.58p 7.63p 7.40p 7.63p 1340690
20/04/2017 7.58p 7.60p 7.50p 7.58p 516199
19/04/2017 7.33p 7.63p 7.32p 7.58p 2179784
18/04/2017 7.63p 7.63p 7.31p 7.33p 2745237
13/04/2017 7.75p 7.75p 7.47p 7.63p 1326208
12/04/2017 7.75p 7.75p 7.59p 7.75p 1474842
11/04/2017 7.73p 7.85p 7.48p 7.75p 3863230
10/04/2017 7.55p 7.90p 7.50p 7.73p 3162090
07/04/2017 7.53p 7.60p 7.45p 7.55p 1870007
06/04/2017 7.55p 7.55p 7.40p 7.53p 1549423
05/04/2017 7.45p 7.85p 7.36p 7.55p 4174216
04/04/2017 6.95p 7.65p 6.93p 7.45p 3920548
03/04/2017 7.08p 7.15p 6.65p 7.05p 5860524
31/03/2017 7.35p 7.50p 6.92p 7.13p 4005458
30/03/2017 7.45p 7.45p 7.26p 7.35p 711389
29/03/2017 7.38p 7.62p 7.22p 7.45p 2751117
28/03/2017 7.85p 7.90p 7.50p 7.55p 1156841
27/03/2017 8.40p 8.40p 7.58p 7.85p 2460102
24/03/2017 8.15p 8.40p 8.02p 8.40p 511886
23/03/2017 8.63p 8.63p 8.15p 8.15p 984728
22/03/2017 8.58p 8.67p 8.28p 8.63p 2497044
21/03/2017 8.10p 8.60p 8.00p 8.58p 4465561
20/03/2017 9.38p 9.38p 8.01p 8.10p 14673699
17/03/2017 9.63p 10.13p 9.53p 10.13p 1251315
16/03/2017 9.38p 9.75p 9.38p 9.63p 1196217
15/03/2017 9.63p 9.75p 9.38p 9.38p 903390
14/03/2017 9.63p 9.90p 9.30p 9.63p 1131482
13/03/2017 9.63p 9.69p 9.33p 9.63p 1008906
10/03/2017 9.88p 10.00p 9.50p 9.63p 1032570
09/03/2017 10.13p 10.38p 9.65p 9.88p 3140462
08/03/2017 10.00p 10.00p 9.50p 10.00p 547286
07/03/2017 9.63p 10.01p 9.60p 10.00p 551255
06/03/2017 10.00p 10.00p 9.53p 9.63p 477972
03/03/2017 10.00p 10.00p 9.56p 10.00p 610705
02/03/2017 10.00p 10.00p 9.75p 10.00p 309855
01/03/2017 9.63p 10.10p 9.52p 10.00p 1303107
28/02/2017 9.38p 9.75p 9.38p 9.63p 812154
27/02/2017 9.63p 9.75p 9.33p 9.38p 1454283
24/02/2017 10.13p 10.13p 9.56p 9.75p 2172290
23/02/2017 10.13p 10.25p 9.77p 10.13p 2971893
22/02/2017 10.25p 10.40p 10.00p 10.13p 1251832
21/02/2017 10.50p 10.50p 10.00p 10.25p 1828860
20/02/2017 10.50p 10.75p 9.87p 10.50p 3566282
17/02/2017 10.63p 10.75p 10.05p 10.50p 4457540
16/02/2017 11.38p 11.40p 10.50p 10.63p 1432078
15/02/2017 11.63p 11.63p 11.10p 11.38p 1468765
14/02/2017 11.38p 11.84p 10.50p 11.63p 4991329
13/02/2017 11.75p 11.89p 11.25p 11.38p 1413776
10/02/2017 12.00p 12.20p 11.56p 11.75p 989978
09/02/2017 12.38p 12.40p 11.86p 12.00p 1165837
08/02/2017 12.13p 12.70p 12.10p 12.38p 1376844
07/02/2017 12.00p 12.90p 11.86p 12.13p 3135042
06/02/2017 11.88p 12.25p 11.35p 12.13p 2059697
03/02/2017 11.25p 12.00p 11.25p 11.88p 2740753
02/02/2017 11.63p 11.63p 11.00p 11.25p 2451176
01/02/2017 11.75p 12.24p 11.01p 11.63p 3552151
31/01/2017 11.88p 12.09p 11.48p 11.75p 2695064
30/01/2017 12.38p 12.94p 11.53p 12.00p 7695666
27/01/2017 10.75p 12.25p 10.75p 12.00p 8143915
26/01/2017 10.00p 11.00p 9.64p 10.75p 5865611
25/01/2017 9.75p 10.00p 9.50p 10.00p 3313650
24/01/2017 9.13p 10.25p 9.13p 9.75p 7510760
23/01/2017 9.13p 9.20p 8.50p 9.13p 5430061
20/01/2017 9.68p 10.00p 8.99p 9.13p 3869502
19/01/2017 9.48p 10.00p 9.03p 9.75p 2449241
18/01/2017 10.25p 10.25p 8.80p 9.48p 4635769
17/01/2017 10.63p 10.69p 9.75p 10.25p 3031852
16/01/2017 10.38p 11.25p 10.25p 10.63p 8870893
13/01/2017 9.15p 10.69p 8.81p 10.13p 14445798
12/01/2017 7.95p 9.40p 7.73p 9.10p 9786181
11/01/2017 8.23p 8.23p 7.56p 7.93p 6267765
10/01/2017 6.90p 8.00p 6.60p 7.98p 8580073
09/01/2017 7.28p 7.28p 6.61p 6.75p 3931317
06/01/2017 7.28p 7.32p 6.82p 7.23p 7113725
05/01/2017 5.65p 7.29p 5.59p 7.15p 22064604
04/01/2017 5.33p 5.80p 5.19p 5.65p 2606326
03/01/2017 5.18p 5.35p 5.15p 5.33p 2051914
30/12/2016 5.18p 5.19p 5.18p 5.18p 62503
29/12/2016 5.23p 5.23p 5.15p 5.18p 432977
28/12/2016 5.20p 5.28p 5.15p 5.23p 924487
23/12/2016 5.18p 5.23p 5.10p 5.20p 583420
22/12/2016 5.18p 5.25p 5.15p 5.18p 71513
21/12/2016 5.30p 5.30p 5.10p 5.18p 1372596
20/12/2016 5.30p 5.35p 5.14p 5.30p 963838
19/12/2016 5.48p 5.49p 5.22p 5.30p 543939
16/12/2016 5.55p 5.60p 5.35p 5.48p 616920
15/12/2016 5.55p 5.59p 5.50p 5.55p 514736
14/12/2016 5.50p 5.70p 5.50p 5.65p 1504521
13/12/2016 5.65p 5.70p 5.39p 5.50p 1255500
12/12/2016 5.88p 5.89p 5.60p 5.65p 750725
09/12/2016 5.88p 5.93p 5.75p 5.88p 859702
08/12/2016 6.05p 6.10p 5.68p 5.80p 5073185
07/12/2016 6.45p 6.45p 5.90p 6.05p 8330436
06/12/2016 5.68p 6.28p 5.65p 6.15p 6594814

*Close Price adjusted for both dividends and splits