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
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
17/06/2015 3.38p 5.14p 3.28p 5.08p 70721512
16/06/2015 3.23p 3.23p 3.05p 3.13p 4390018
15/06/2015 3.28p 3.30p 3.13p 3.23p 5427294
12/06/2015 3.33p 3.33p 3.20p 3.28p 5214545
11/06/2015 3.38p 3.44p 3.10p 3.33p 4996021
10/06/2015 3.43p 3.48p 3.31p 3.38p 2732349
09/06/2015 3.43p 3.75p 3.35p 3.43p 5652948
08/06/2015 3.40p 3.43p 3.31p 3.43p 4520534
05/06/2015 3.45p 3.47p 3.30p 3.40p 4564702
04/06/2015 3.38p 3.55p 3.36p 3.45p 5908304
03/06/2015 3.43p 3.57p 3.29p 3.38p 10937828
02/06/2015 3.58p 3.62p 3.30p 3.43p 13798473
01/06/2015 4.00p 4.10p 3.50p 3.60p 17201316
29/05/2015 3.73p 3.90p 3.60p 3.83p 6410163
28/05/2015 3.85p 3.85p 3.68p 3.73p 5841235
27/05/2015 3.58p 3.99p 3.48p 3.85p 11952439
26/05/2015 3.78p 3.78p 3.56p 3.63p 9013643
22/05/2015 3.95p 3.95p 3.60p 3.78p 9667806
21/05/2015 3.98p 4.18p 3.90p 3.95p 9829862
20/05/2015 4.03p 4.03p 3.66p 3.93p 9635172
19/05/2015 3.98p 4.17p 3.90p 4.03p 9540274
18/05/2015 4.28p 4.28p 3.95p 3.98p 12828602
15/05/2015 4.53p 4.70p 4.19p 4.28p 11447508
14/05/2015 3.90p 4.70p 3.90p 4.53p 28350046
13/05/2015 4.05p 4.07p 3.76p 3.95p 10882287
12/05/2015 4.05p 4.17p 3.83p 4.05p 10715271
11/05/2015 3.90p 4.73p 3.60p 4.05p 45051832
08/05/2015 4.50p 4.55p 3.91p 4.18p 20602510
07/05/2015 5.13p 5.13p 4.27p 4.30p 22027030
06/05/2015 5.23p 5.70p 4.58p 5.05p 36541152
05/05/2015 4.05p 6.45p 3.75p 5.28p 110459000
01/05/2015 2.43p 3.95p 2.21p 3.63p 71150240
30/04/2015 3.10p 3.33p 2.31p 2.43p 43222040
29/04/2015 1.53p 3.40p 1.50p 2.85p 115231392
28/04/2015 1.60p 1.63p 1.50p 1.53p 1456150
27/04/2015 1.65p 1.65p 1.55p 1.60p 681870
24/04/2015 1.70p 1.70p 1.60p 1.65p 576008
23/04/2015 1.70p 1.70p 1.60p 1.70p 1749375
22/04/2015 1.70p 1.70p 1.60p 1.70p 1188107
21/04/2015 1.78p 1.78p 1.65p 1.70p 2777424
20/04/2015 1.63p 1.84p 1.63p 1.78p 5731067
17/04/2015 1.63p 1.66p 1.55p 1.63p 1126732
16/04/2015 1.48p 1.69p 1.48p 1.63p 3801834
15/04/2015 1.48p 1.53p 1.42p 1.50p 1477671
14/04/2015 1.35p 1.48p 1.33p 1.43p 1096169
13/04/2015 1.45p 1.48p 1.32p 1.35p 1160224
10/04/2015 1.35p 1.50p 1.33p 1.45p 1980516
09/04/2015 1.50p 1.50p 1.31p 1.35p 1209141
08/04/2015 1.50p 1.50p 1.40p 1.50p 703355
07/04/2015 1.40p 1.43p 1.37p 1.40p 501784
02/04/2015 1.58p 1.60p 1.33p 1.40p 3433727
01/04/2015 1.63p 1.70p 1.50p 1.58p 1546920
31/03/2015 1.35p 1.68p 1.35p 1.63p 6056720
30/03/2015 1.35p 1.49p 1.30p 1.35p 5420016
27/03/2015 1.08p 1.45p 1.07p 1.35p 9533310
26/03/2015 1.08p 1.08p 1.05p 1.08p 324681
25/03/2015 1.08p 1.15p 1.05p 1.08p 416467
24/03/2015 1.08p 1.08p 1.07p 1.08p 481725
23/03/2015 1.08p 1.10p 1.08p 1.08p 501712
20/03/2015 1.08p 1.08p 1.06p 1.08p 111193
19/03/2015 1.10p 1.10p 1.06p 1.08p 557894
18/03/2015 1.13p 1.15p 1.06p 1.10p 351269
17/03/2015 1.13p 1.13p 1.10p 1.13p 71962
16/03/2015 1.13p 1.15p 1.00p 1.13p 956309
13/03/2015 1.13p 1.15p 1.11p 1.13p 312390
12/03/2015 1.13p 1.15p 1.10p 1.13p 497227
11/03/2015 1.13p 1.15p 1.12p 1.13p 843382
10/03/2015 1.18p 1.18p 1.12p 1.13p 288704
09/03/2015 1.18p 1.18p 1.10p 1.18p 569917
06/03/2015 1.10p 1.18p 1.09p 1.18p 1261648
05/03/2015 1.08p 1.30p 1.05p 1.10p 10683122
04/03/2015 0.93p 0.95p 0.75p 0.90p 2437017
03/03/2015 0.98p 0.98p 0.86p 0.93p 1293990
02/03/2015 0.98p 0.98p 0.93p 0.98p 337498
27/02/2015 1.00p 1.00p 0.92p 0.98p 1241435
26/02/2015 0.95p 1.03p 0.95p 1.03p 1830813
25/02/2015 1.13p 1.15p 0.93p 0.95p 2935803
24/02/2015 1.23p 1.23p 1.10p 1.13p 1815824
23/02/2015 1.10p 1.30p 1.10p 1.23p 4183407
20/02/2015 1.15p 1.18p 1.06p 1.10p 2137911
19/02/2015 1.15p 1.19p 1.10p 1.15p 491158
18/02/2015 1.25p 1.25p 1.00p 1.15p 1142018
17/02/2015 1.30p 1.34p 1.17p 1.25p 3043144
16/02/2015 1.30p 1.30p 1.20p 1.30p 2610005
13/02/2015 1.43p 1.44p 1.25p 1.30p 6350223
12/02/2015 1.63p 1.65p 1.40p 1.43p 7821493
11/02/2015 1.25p 1.72p 1.25p 1.63p 23615474
10/02/2015 1.30p 1.30p 1.10p 1.25p 5454586
09/02/2015 1.33p 1.34p 1.26p 1.30p 1851614
06/02/2015 1.45p 1.45p 1.30p 1.33p 4196231
05/02/2015 1.30p 1.57p 1.29p 1.45p 8149620
04/02/2015 1.53p 1.53p 1.19p 1.30p 7699110
03/02/2015 1.83p 1.92p 1.45p 1.53p 6266586
02/02/2015 1.73p 1.85p 1.65p 1.68p 4358106
30/01/2015 1.55p 1.88p 1.55p 1.73p 6400171
29/01/2015 1.65p 1.65p 1.51p 1.55p 2302444
28/01/2015 1.73p 1.80p 1.62p 1.65p 4419300
27/01/2015 2.08p 2.08p 1.62p 1.73p 7139535
26/01/2015 2.08p 2.08p 2.00p 2.08p 1109750
23/01/2015 2.08p 2.20p 2.01p 2.08p 124649
22/01/2015 2.08p 2.08p 2.01p 2.08p 39108
21/01/2015 2.08p 2.08p 2.01p 2.08p 57714
20/01/2015 2.05p 2.10p 2.02p 2.08p 1065648
19/01/2015 2.70p 2.70p 2.05p 2.05p 270545
16/01/2015 2.70p 2.70p 2.70p 2.70p 0
15/01/2015 2.70p 2.70p 2.42p 2.70p 23829
14/01/2015 2.70p 2.70p 2.70p 2.70p 0
13/01/2015 2.70p 2.70p 2.70p 2.70p 0
12/01/2015 2.70p 2.70p 2.70p 2.70p 0
09/01/2015 2.75p 2.75p 2.70p 2.70p 0
08/01/2015 2.88p 2.88p 2.50p 2.75p 114356
07/01/2015 2.88p 2.88p 2.88p 2.88p 0
06/01/2015 2.88p 2.88p 2.88p 2.88p 0
05/01/2015 2.88p 2.88p 2.88p 2.88p 0
02/01/2015 2.88p 2.88p 2.75p 2.88p 10000
31/12/2014 2.88p 2.88p 2.88p 2.88p 0
30/12/2014 2.88p 2.88p 2.88p 2.88p 0
29/12/2014 2.88p 2.88p 2.88p 2.88p 0
24/12/2014 2.88p 2.88p 2.88p 2.88p 0
23/12/2014 2.88p 3.00p 2.88p 2.88p 0
22/12/2014 2.88p 2.88p 2.75p 2.88p 11008
19/12/2014 3.38p 3.38p 2.88p 2.88p 78570
18/12/2014 3.38p 3.38p 3.38p 3.38p 0
17/12/2014 3.38p 3.38p 3.38p 3.38p 0
16/12/2014 3.38p 3.38p 3.38p 3.38p 0
15/12/2014 3.38p 3.38p 3.00p 3.38p 124283
12/12/2014 3.38p 3.38p 3.35p 3.38p 0

*Close Price adjusted for both dividends and splits