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
31/03/2016 3.65p 3.75p 3.40p 3.60p 8240850
30/03/2016 4.28p 4.30p 3.70p 3.75p 19159992
29/03/2016 5.20p 5.30p 4.82p 4.95p 3668392
24/03/2016 5.45p 5.55p 5.00p 5.20p 8354639
23/03/2016 5.05p 5.60p 5.01p 5.45p 13989276
22/03/2016 4.40p 5.10p 4.26p 5.05p 22613262
21/03/2016 3.95p 4.03p 3.72p 3.90p 2516445
18/03/2016 3.88p 4.11p 3.81p 3.95p 2690095
17/03/2016 3.80p 3.93p 3.65p 3.88p 3766272
16/03/2016 4.05p 4.05p 3.68p 3.80p 5188704
15/03/2016 3.95p 4.16p 3.93p 3.98p 3394419
14/03/2016 3.90p 4.08p 3.87p 3.95p 4776004
11/03/2016 3.83p 4.17p 3.71p 3.90p 10225751
10/03/2016 3.65p 4.13p 3.65p 3.83p 7621742
09/03/2016 3.53p 3.85p 3.30p 3.65p 5740353
08/03/2016 3.33p 3.90p 3.33p 3.53p 8832511
07/03/2016 3.40p 3.40p 3.18p 3.33p 2804656
04/03/2016 3.40p 3.48p 3.33p 3.40p 694243
03/03/2016 3.48p 3.50p 3.20p 3.40p 2948086
02/03/2016 3.48p 3.52p 3.36p 3.48p 1133166
01/03/2016 3.73p 3.73p 3.32p 3.50p 4588407
29/02/2016 3.70p 4.18p 3.60p 3.68p 8194197
26/02/2016 3.30p 3.80p 3.27p 3.70p 11126601
25/02/2016 2.88p 3.55p 2.88p 3.30p 7621313
24/02/2016 2.93p 2.95p 2.83p 2.88p 1491165
23/02/2016 2.75p 2.93p 2.71p 2.93p 3694322
22/02/2016 2.85p 2.87p 2.74p 2.75p 2434501
19/02/2016 2.83p 2.97p 2.80p 2.85p 2584857
18/02/2016 2.90p 2.90p 2.80p 2.83p 2335260
17/02/2016 2.90p 3.10p 2.79p 2.90p 4242059
16/02/2016 3.20p 3.24p 2.85p 2.90p 7138517
15/02/2016 2.70p 3.70p 2.35p 3.13p 29789286
12/02/2016 2.38p 2.50p 2.38p 2.43p 2916602
11/02/2016 2.58p 2.58p 2.36p 2.38p 4116409
10/02/2016 2.58p 2.59p 2.51p 2.58p 1396247
09/02/2016 2.63p 2.64p 2.55p 2.58p 1681332
08/02/2016 2.73p 2.73p 2.60p 2.63p 2751013
05/02/2016 2.83p 2.83p 2.68p 2.73p 2466531
04/02/2016 2.73p 2.84p 2.66p 2.83p 4817706
03/02/2016 2.68p 2.75p 2.68p 2.73p 754904
02/02/2016 2.83p 2.83p 2.68p 2.73p 2044246
01/02/2016 2.75p 2.91p 2.73p 2.83p 1664029
29/01/2016 2.63p 2.95p 2.61p 2.75p 4160113
28/01/2016 2.65p 2.65p 2.52p 2.63p 2594455
27/01/2016 2.65p 2.75p 2.60p 2.65p 517569
26/01/2016 2.68p 2.75p 2.57p 2.65p 2383880
25/01/2016 2.95p 2.95p 2.65p 2.68p 1705590
22/01/2016 2.80p 3.14p 2.80p 2.95p 3586973
21/01/2016 2.48p 2.85p 2.48p 2.80p 4650930
20/01/2016 2.70p 2.82p 2.50p 2.50p 3744600
19/01/2016 2.88p 2.95p 2.75p 2.78p 4357972
18/01/2016 3.13p 3.13p 2.85p 2.88p 4566805
15/01/2016 2.95p 3.15p 2.95p 3.15p 3283069
14/01/2016 3.15p 3.15p 2.95p 2.95p 1287284
13/01/2016 3.03p 3.24p 3.03p 3.15p 3391975
12/01/2016 3.15p 3.19p 3.00p 3.03p 2453769
11/01/2016 3.28p 3.28p 3.12p 3.15p 1241847
08/01/2016 3.23p 3.40p 3.23p 3.28p 1414462
07/01/2016 3.25p 3.30p 3.18p 3.23p 1605812
06/01/2016 3.40p 3.40p 3.25p 3.25p 1504208
05/01/2016 3.33p 3.58p 3.31p 3.40p 3945715
04/01/2016 3.68p 3.68p 3.25p 3.33p 6342297
31/12/2015 3.90p 3.96p 3.55p 3.68p 3921531
30/12/2015 3.38p 4.00p 3.35p 3.90p 3574304
29/12/2015 3.18p 3.45p 3.17p 3.38p 5386591
24/12/2015 3.33p 3.33p 3.15p 3.18p 2578342
23/12/2015 3.53p 3.62p 3.26p 3.33p 5970031
22/12/2015 3.95p 4.00p 3.52p 3.53p 12598040
21/12/2015 4.18p 4.80p 4.00p 4.08p 10689720
18/12/2015 4.58p 4.58p 4.16p 4.18p 2864528
17/12/2015 4.60p 4.60p 4.45p 4.58p 373541
16/12/2015 4.48p 4.60p 4.34p 4.60p 2443100
15/12/2015 4.50p 4.84p 4.42p 4.50p 3029345
14/12/2015 4.65p 4.68p 4.48p 4.50p 1110122
11/12/2015 4.80p 4.83p 4.38p 4.65p 4542359
10/12/2015 4.83p 4.90p 4.50p 4.80p 2935317
09/12/2015 5.05p 5.08p 4.72p 4.83p 2431193
08/12/2015 4.85p 5.32p 4.70p 5.05p 4498330
07/12/2015 5.00p 5.00p 4.80p 4.85p 1912413
04/12/2015 5.00p 5.10p 4.80p 5.00p 2791057
03/12/2015 5.13p 5.35p 4.95p 5.00p 3042441
02/12/2015 5.18p 5.37p 4.91p 5.18p 4100463
01/12/2015 5.38p 5.63p 5.15p 5.18p 3333241
30/11/2015 5.00p 5.55p 4.96p 5.38p 3511731
27/11/2015 5.05p 5.18p 4.94p 5.00p 2759836
26/11/2015 5.48p 5.48p 5.05p 5.05p 3849778
25/11/2015 5.75p 5.84p 5.36p 5.48p 6949337
24/11/2015 4.85p 5.55p 4.80p 5.50p 9031449
23/11/2015 4.70p 4.85p 4.53p 4.85p 2600174
20/11/2015 4.68p 4.74p 4.63p 4.70p 674202
19/11/2015 4.60p 4.95p 4.59p 4.68p 2127411
18/11/2015 4.75p 4.77p 4.54p 4.60p 1943674
17/11/2015 4.63p 4.80p 4.63p 4.75p 2578484
16/11/2015 5.08p 5.08p 4.37p 4.63p 7859518
13/11/2015 5.40p 5.40p 5.08p 5.08p 2050025
12/11/2015 5.75p 5.79p 5.25p 5.40p 3975888
11/11/2015 5.68p 5.84p 5.56p 5.75p 6941175
10/11/2015 4.95p 5.94p 4.75p 5.60p 15557115
09/11/2015 4.58p 4.97p 4.55p 4.95p 5220921
06/11/2015 4.60p 4.85p 4.51p 4.58p 3193802
05/11/2015 4.48p 4.64p 4.41p 4.60p 1424075
04/11/2015 4.55p 4.63p 4.40p 4.48p 886570
03/11/2015 4.50p 4.69p 4.38p 4.55p 4048779
02/11/2015 4.65p 4.74p 4.46p 4.50p 2296193
30/10/2015 4.68p 5.03p 4.56p 4.70p 5142070
29/10/2015 4.90p 4.95p 4.60p 4.68p 6403863
28/10/2015 5.03p 5.17p 4.85p 4.93p 1881530
27/10/2015 4.93p 5.09p 4.93p 5.03p 1623742
26/10/2015 5.15p 5.15p 4.85p 5.03p 2692759
23/10/2015 4.98p 5.29p 4.85p 5.15p 3440207
22/10/2015 5.25p 5.25p 4.77p 4.98p 10028044
21/10/2015 5.33p 5.35p 5.15p 5.25p 3327433
20/10/2015 5.45p 5.48p 5.27p 5.33p 2098588
19/10/2015 5.60p 5.89p 5.40p 5.45p 3658873
16/10/2015 5.25p 5.70p 5.18p 5.65p 6899948
15/10/2015 5.43p 5.43p 5.20p 5.25p 4608395
14/10/2015 5.58p 5.70p 5.40p 5.43p 9729158
13/10/2015 5.90p 6.09p 5.58p 5.68p 6153678
12/10/2015 6.90p 6.90p 5.70p 5.90p 22130620
09/10/2015 6.98p 7.23p 6.81p 6.90p 5492023
08/10/2015 6.48p 7.19p 6.38p 6.95p 7107601
07/10/2015 6.33p 6.49p 5.94p 6.48p 6683432
06/10/2015 6.55p 6.60p 5.90p 6.33p 6677544
05/10/2015 6.70p 6.92p 6.55p 6.58p 2649927
02/10/2015 6.78p 6.79p 6.65p 6.70p 1197277
01/10/2015 6.88p 6.94p 6.61p 6.78p 1471299
30/09/2015 6.73p 7.00p 6.61p 6.88p 2792172
29/09/2015 7.00p 7.00p 6.68p 6.73p 2082306
28/09/2015 6.90p 7.15p 6.82p 7.00p 2116373
25/09/2015 6.90p 7.14p 6.85p 6.90p 2068698
24/09/2015 6.98p 7.02p 6.77p 6.90p 1950984
23/09/2015 6.75p 7.09p 6.45p 6.98p 6299824
22/09/2015 7.13p 7.13p 6.83p 6.83p 3914306
21/09/2015 7.35p 7.52p 7.00p 7.13p 1881977
18/09/2015 7.05p 7.59p 7.05p 7.35p 6124597
17/09/2015 7.28p 7.31p 6.80p 7.05p 11421109
16/09/2015 7.83p 7.88p 7.13p 7.28p 11917940
15/09/2015 7.53p 8.20p 7.40p 7.70p 21939062
14/09/2015 6.60p 7.50p 6.60p 7.40p 13692329
11/09/2015 6.23p 6.80p 6.23p 6.60p 9635977
10/09/2015 6.53p 6.53p 6.02p 6.23p 10427865
09/09/2015 5.43p 6.59p 5.43p 6.53p 15892281
08/09/2015 5.53p 5.55p 5.38p 5.40p 3324978
07/09/2015 5.68p 5.70p 5.45p 5.53p 3332750
04/09/2015 5.85p 5.87p 5.65p 5.68p 3176556
03/09/2015 5.65p 6.04p 5.60p 5.85p 7029167
02/09/2015 5.93p 5.93p 5.63p 5.65p 7123727
01/09/2015 6.35p 6.35p 5.83p 5.93p 10610853
28/08/2015 6.50p 6.53p 6.20p 6.30p 6176192
27/08/2015 6.48p 6.74p 6.35p 6.50p 4413160
26/08/2015 6.68p 6.68p 6.32p 6.48p 4614879
25/08/2015 6.25p 7.04p 6.25p 6.70p 11769603
24/08/2015 7.10p 7.10p 5.93p 6.25p 17250980
21/08/2015 7.23p 7.39p 7.01p 7.20p 6641502
20/08/2015 7.45p 7.64p 7.30p 7.33p 4773971
19/08/2015 8.00p 8.01p 7.32p 7.45p 8633933
18/08/2015 7.88p 8.71p 7.70p 8.00p 17238292
17/08/2015 7.18p 8.68p 7.13p 7.88p 21108040
14/08/2015 6.65p 7.40p 6.50p 7.18p 9260471
13/08/2015 6.63p 6.87p 6.58p 6.65p 5113121
12/08/2015 6.95p 6.95p 6.60p 6.63p 6906796
11/08/2015 7.30p 7.33p 6.83p 6.95p 8605124
10/08/2015 7.58p 7.85p 7.15p 7.30p 10331060
07/08/2015 7.25p 8.47p 6.93p 7.58p 25927630
06/08/2015 6.18p 7.40p 6.15p 7.08p 20322870
05/08/2015 5.73p 6.37p 5.62p 6.18p 9892443
04/08/2015 5.78p 5.79p 5.62p 5.73p 4607603
03/08/2015 6.03p 6.13p 5.71p 5.78p 4321919
31/07/2015 5.58p 6.30p 5.58p 6.03p 7530538
30/07/2015 5.78p 5.83p 5.58p 5.58p 2740333
29/07/2015 5.43p 5.88p 5.32p 5.78p 5084733
28/07/2015 5.63p 5.63p 5.38p 5.43p 3282367
27/07/2015 5.60p 5.77p 5.33p 5.63p 4083697
24/07/2015 5.30p 5.64p 5.13p 5.60p 8182445
23/07/2015 5.43p 5.44p 5.23p 5.30p 5627810
22/07/2015 5.88p 5.88p 5.39p 5.43p 6906061
21/07/2015 5.40p 6.58p 5.39p 5.80p 19501786
20/07/2015 5.45p 5.57p 5.33p 5.40p 1770751
17/07/2015 5.43p 5.63p 5.30p 5.45p 4350397
16/07/2015 5.55p 5.69p 5.33p 5.43p 4713820
15/07/2015 5.68p 5.68p 5.45p 5.55p 2540962
14/07/2015 5.80p 5.82p 5.53p 5.68p 5786586
13/07/2015 6.00p 6.00p 5.65p 5.80p 4502180
10/07/2015 5.55p 6.03p 5.55p 5.85p 11403821
09/07/2015 5.48p 5.69p 5.43p 5.55p 4423275
08/07/2015 5.80p 5.82p 5.41p 5.48p 6966317
07/07/2015 5.33p 6.34p 5.33p 5.80p 19372476
06/07/2015 5.10p 5.50p 5.10p 5.35p 5893293
03/07/2015 5.60p 5.60p 5.32p 5.38p 7197678
02/07/2015 5.75p 5.75p 5.56p 5.60p 3700650
01/07/2015 5.45p 5.92p 5.23p 5.75p 17397200
30/06/2015 5.88p 5.90p 5.40p 5.45p 9986438
29/06/2015 5.90p 6.17p 5.63p 5.88p 12968769
26/06/2015 5.78p 6.30p 5.76p 6.23p 16234488
25/06/2015 5.98p 6.10p 5.60p 5.78p 23081990
24/06/2015 6.70p 6.70p 5.90p 5.98p 27975960
23/06/2015 6.33p 7.50p 6.31p 6.53p 57077872
22/06/2015 5.30p 6.60p 5.10p 6.33p 49951464
19/06/2015 4.75p 5.52p 4.23p 5.30p 40599480
18/06/2015 5.20p 5.57p 4.70p 4.75p 44229736

*Close Price adjusted for both dividends and splits