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
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
05/12/2016 5.20p 5.65p 5.20p 5.60p 5135475
02/12/2016 5.18p 5.30p 5.18p 5.20p 2185997
01/12/2016 4.98p 5.26p 4.98p 5.18p 2064848
30/11/2016 4.98p 5.10p 4.95p 4.98p 1059892
29/11/2016 5.00p 5.19p 4.94p 4.98p 3096971
28/11/2016 4.88p 5.07p 4.88p 5.00p 902329
25/11/2016 4.90p 4.95p 4.77p 4.85p 949672
24/11/2016 4.90p 4.97p 4.83p 4.90p 513658
23/11/2016 4.95p 5.05p 4.83p 4.90p 300838
22/11/2016 4.78p 5.00p 4.78p 4.95p 1465603
21/11/2016 4.73p 4.80p 4.48p 4.73p 1263946
18/11/2016 4.88p 4.90p 4.65p 4.73p 981243
17/11/2016 4.85p 5.01p 4.80p 4.88p 2371564
16/11/2016 4.73p 4.90p 4.73p 4.85p 768323
15/11/2016 4.73p 4.77p 4.60p 4.73p 1971752
14/11/2016 4.75p 4.80p 4.60p 4.75p 991764
11/11/2016 4.75p 4.83p 4.60p 4.75p 693373
10/11/2016 4.53p 4.90p 4.53p 4.75p 1080432
09/11/2016 4.35p 4.67p 4.21p 4.53p 1325615
08/11/2016 4.63p 4.65p 4.38p 4.53p 906745
07/11/2016 4.80p 4.80p 4.50p 4.63p 781630
04/11/2016 4.83p 4.87p 4.70p 4.80p 281592
03/11/2016 4.58p 4.97p 4.58p 4.83p 1320065
02/11/2016 4.58p 4.65p 4.52p 4.58p 1693339
01/11/2016 4.63p 4.65p 4.40p 4.58p 1601967
31/10/2016 4.93p 5.00p 4.56p 4.63p 643483
28/10/2016 4.70p 4.75p 4.56p 4.63p 2222447
27/10/2016 4.70p 4.85p 4.65p 4.70p 1872573
26/10/2016 4.98p 4.98p 4.65p 4.70p 2909942
25/10/2016 4.95p 5.05p 4.80p 4.98p 1624609
24/10/2016 4.98p 5.10p 4.90p 4.95p 2643981
21/10/2016 4.98p 4.98p 4.78p 4.98p 1237423
20/10/2016 5.03p 5.10p 4.88p 4.98p 730726
19/10/2016 5.15p 5.15p 4.90p 5.03p 1514797
18/10/2016 5.20p 5.29p 5.10p 5.15p 1396329
17/10/2016 5.23p 5.35p 5.15p 5.20p 876311
14/10/2016 5.30p 5.30p 5.15p 5.23p 1955004
13/10/2016 5.38p 5.54p 5.21p 5.30p 1656813
12/10/2016 5.20p 5.38p 5.05p 5.38p 1860170
11/10/2016 5.25p 5.28p 4.97p 5.08p 1521549
10/10/2016 5.18p 5.35p 5.10p 5.25p 812604
07/10/2016 5.18p 5.25p 4.97p 5.18p 3114254
06/10/2016 5.48p 5.54p 5.11p 5.23p 1389151
05/10/2016 5.13p 5.80p 5.13p 5.48p 7598362
04/10/2016 4.95p 5.45p 4.55p 5.13p 14536048
03/10/2016 5.03p 5.24p 4.96p 5.05p 1855380
30/09/2016 5.03p 5.15p 4.93p 5.03p 1529373
29/09/2016 5.00p 5.15p 4.78p 5.03p 1205131
28/09/2016 4.95p 5.17p 4.85p 5.05p 2648250
27/09/2016 4.88p 5.00p 4.70p 4.88p 3943827
26/09/2016 4.30p 5.15p 4.05p 4.88p 12257172
23/09/2016 4.33p 4.37p 4.20p 4.30p 506988
22/09/2016 4.35p 4.35p 4.25p 4.33p 487218
21/09/2016 4.33p 4.37p 4.28p 4.33p 610629
20/09/2016 4.30p 4.40p 4.20p 4.33p 1009954
19/09/2016 4.38p 4.38p 4.18p 4.30p 2210894
16/09/2016 4.45p 4.49p 4.25p 4.38p 1126538
15/09/2016 4.55p 4.55p 4.35p 4.45p 400681
14/09/2016 4.65p 4.71p 4.39p 4.55p 917157
13/09/2016 4.48p 4.79p 4.40p 4.65p 1342407
12/09/2016 4.53p 4.57p 4.35p 4.48p 1303072
09/09/2016 4.55p 4.60p 4.35p 4.53p 1185766
08/09/2016 4.60p 4.63p 4.41p 4.55p 2317512
07/09/2016 4.65p 4.68p 4.50p 4.60p 2381867
06/09/2016 4.70p 4.74p 4.60p 4.65p 960925
05/09/2016 4.78p 4.79p 4.65p 4.70p 1015709
02/09/2016 4.83p 4.89p 4.70p 4.78p 1723493
01/09/2016 4.95p 4.95p 4.81p 4.83p 1856030
31/08/2016 4.73p 5.05p 4.65p 4.95p 858557
30/08/2016 4.73p 4.79p 4.55p 4.73p 973328
26/08/2016 4.80p 4.85p 4.62p 4.73p 684317
25/08/2016 4.73p 4.89p 4.66p 4.80p 607318
24/08/2016 4.88p 4.88p 4.66p 4.73p 806817
23/08/2016 4.90p 4.99p 4.78p 4.88p 706598
22/08/2016 4.90p 4.99p 4.78p 4.90p 875719
19/08/2016 4.70p 4.99p 4.70p 4.90p 1735306
18/08/2016 4.73p 4.80p 4.68p 4.70p 982244
17/08/2016 4.73p 4.90p 4.65p 4.73p 837050
16/08/2016 4.73p 4.80p 4.66p 4.73p 593691
15/08/2016 4.83p 4.85p 4.65p 4.73p 1575516
12/08/2016 4.83p 4.88p 4.73p 4.83p 986073
11/08/2016 4.83p 4.85p 4.70p 4.83p 1026995
10/08/2016 4.90p 4.90p 4.75p 4.83p 389031
09/08/2016 5.05p 5.05p 4.78p 4.90p 1632745
08/08/2016 5.10p 5.12p 4.90p 5.05p 548718
05/08/2016 4.95p 5.13p 4.95p 5.10p 1024822
04/08/2016 5.00p 5.00p 4.90p 4.95p 591425
03/08/2016 5.00p 5.08p 4.93p 5.00p 596360
02/08/2016 4.93p 5.05p 4.92p 5.00p 642789
01/08/2016 4.90p 4.95p 4.86p 4.93p 584967
29/07/2016 4.80p 4.95p 4.80p 4.90p 1282733
28/07/2016 4.90p 4.94p 4.73p 4.80p 960832
27/07/2016 4.98p 5.00p 4.82p 4.90p 1150750
26/07/2016 4.90p 5.06p 4.82p 4.98p 1195350
25/07/2016 5.03p 5.03p 4.90p 4.90p 573639
22/07/2016 5.05p 5.08p 4.90p 5.03p 982028
21/07/2016 5.20p 5.20p 5.00p 5.05p 673848
20/07/2016 5.20p 5.20p 5.00p 5.20p 1853638
19/07/2016 5.23p 5.38p 5.10p 5.20p 1642603
18/07/2016 5.25p 5.50p 5.21p 5.23p 2397793
15/07/2016 5.35p 5.58p 5.18p 5.18p 4950384
14/07/2016 4.78p 5.49p 4.78p 5.35p 4333528
13/07/2016 4.98p 4.98p 4.72p 4.78p 1061826
12/07/2016 5.10p 5.35p 4.85p 4.98p 1998778
11/07/2016 4.70p 4.78p 4.67p 4.70p 755795
08/07/2016 4.68p 4.75p 4.60p 4.70p 501883
07/07/2016 4.65p 4.78p 4.60p 4.68p 754753
06/07/2016 4.83p 4.83p 4.60p 4.65p 997358
05/07/2016 4.78p 4.95p 4.70p 4.83p 873740
04/07/2016 4.80p 5.00p 4.75p 4.78p 1618758
01/07/2016 4.70p 5.00p 4.69p 4.80p 1789377
30/06/2016 4.88p 4.98p 4.60p 4.70p 1778808
29/06/2016 4.38p 5.10p 4.38p 4.88p 7459070
28/06/2016 4.35p 4.49p 4.06p 4.38p 3503704
27/06/2016 4.63p 4.70p 4.28p 4.35p 1893481
24/06/2016 4.45p 4.74p 4.26p 4.63p 2337854
23/06/2016 4.98p 4.98p 4.75p 4.80p 436958
22/06/2016 5.28p 5.28p 4.88p 4.98p 5417142
21/06/2016 4.65p 4.70p 4.60p 4.65p 339046
20/06/2016 4.58p 4.70p 4.55p 4.65p 1449843
17/06/2016 4.65p 4.70p 4.51p 4.58p 2355803
16/06/2016 4.75p 4.80p 4.37p 4.65p 1699636
15/06/2016 4.75p 4.90p 4.70p 4.75p 1698804
14/06/2016 4.85p 4.85p 4.65p 4.75p 2522984
13/06/2016 5.03p 5.03p 4.80p 4.85p 1085794
10/06/2016 4.85p 5.05p 4.85p 5.03p 1498518
09/06/2016 4.83p 4.95p 4.65p 4.85p 2395990
08/06/2016 4.95p 4.95p 4.74p 4.83p 1291811
07/06/2016 5.03p 5.03p 4.90p 4.95p 905473
06/06/2016 4.98p 5.15p 4.98p 5.03p 1342393
03/06/2016 5.10p 5.18p 4.90p 4.98p 1191133
02/06/2016 4.63p 5.19p 4.55p 5.10p 3672722
01/06/2016 4.85p 4.87p 4.60p 4.63p 1744239
31/05/2016 5.00p 5.03p 4.70p 4.85p 1113183
27/05/2016 5.13p 5.13p 4.80p 5.00p 2598273
26/05/2016 5.15p 5.24p 5.01p 5.13p 1585376
25/05/2016 5.23p 5.30p 5.06p 5.15p 3103995
24/05/2016 4.98p 5.30p 4.75p 5.23p 3215425
23/05/2016 4.88p 5.24p 4.83p 4.98p 3135515
20/05/2016 4.80p 5.18p 4.80p 4.88p 6348721
19/05/2016 4.45p 5.00p 4.45p 4.80p 5046668
18/05/2016 4.33p 4.50p 4.27p 4.45p 1010237
17/05/2016 4.38p 4.38p 4.22p 4.33p 1135341
16/05/2016 4.20p 4.48p 4.15p 4.38p 2517676
13/05/2016 4.10p 4.30p 4.07p 4.20p 1685309
12/05/2016 4.23p 4.27p 4.03p 4.10p 2472681
11/05/2016 4.28p 4.30p 4.10p 4.23p 5392727
10/05/2016 4.35p 4.37p 4.23p 4.28p 650927
09/05/2016 4.23p 4.45p 4.23p 4.35p 3018071
06/05/2016 4.15p 4.63p 4.15p 4.23p 2630028
05/05/2016 4.28p 4.28p 4.01p 4.15p 1353502
04/05/2016 4.30p 4.35p 4.23p 4.28p 1368136
03/05/2016 4.35p 4.43p 4.20p 4.30p 1526884
29/04/2016 4.50p 4.50p 4.13p 4.35p 2161371
28/04/2016 4.25p 4.50p 4.21p 4.43p 2674916
27/04/2016 4.18p 4.40p 4.00p 4.25p 2370227
26/04/2016 4.33p 4.35p 4.10p 4.18p 1362579
25/04/2016 4.35p 4.39p 4.15p 4.33p 2421757
22/04/2016 4.48p 4.48p 4.18p 4.35p 959870
21/04/2016 4.50p 4.77p 4.43p 4.48p 2173383
20/04/2016 4.30p 4.60p 4.15p 4.50p 3600192
19/04/2016 4.58p 4.62p 4.18p 4.30p 2825640
18/04/2016 4.33p 4.75p 4.33p 4.58p 7123163
15/04/2016 3.75p 4.40p 3.75p 4.35p 7264588
14/04/2016 3.88p 3.94p 3.72p 3.75p 1693507
13/04/2016 3.93p 3.93p 3.69p 3.88p 1378940
12/04/2016 3.88p 4.32p 3.86p 3.93p 7267036
11/04/2016 3.78p 3.78p 3.50p 3.55p 3028315
08/04/2016 3.88p 3.89p 3.55p 3.78p 1767559
07/04/2016 3.83p 3.95p 3.69p 3.88p 2589244
06/04/2016 3.43p 3.99p 3.43p 3.83p 4418725
05/04/2016 3.63p 3.67p 3.35p 3.43p 3440993
04/04/2016 3.55p 3.68p 3.15p 3.63p 3544270
01/04/2016 3.55p 3.61p 3.40p 3.55p 1209978

*Close Price adjusted for both dividends and splits