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
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
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

*Close Price adjusted for both dividends and splits