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
20/12/2012 11.00p 11.00p 10.05p 11.00p 0
19/12/2012 11.00p 11.00p 10.05p 11.00p 20000
18/12/2012 11.00p 11.00p 11.00p 11.00p 1000
17/12/2012 11.00p 11.00p 10.05p 11.00p 240000
14/12/2012 11.00p 12.00p 10.00p 11.00p 0
13/12/2012 12.00p 12.00p 10.00p 11.00p 133000
12/12/2012 12.00p 12.00p 11.50p 12.00p 3877
11/12/2012 12.00p 12.00p 11.50p 12.00p 26825
10/12/2012 12.00p 12.25p 11.50p 12.00p 0
07/12/2012 12.00p 12.25p 11.50p 12.00p 0
06/12/2012 12.25p 12.25p 11.50p 12.00p 22238
05/12/2012 12.75p 12.75p 12.00p 12.50p 171398
04/12/2012 12.75p 12.75p 12.50p 12.75p 37500
03/12/2012 12.75p 12.75p 12.51p 12.75p 5000
30/11/2012 12.75p 12.75p 12.50p 12.75p 33000
29/11/2012 13.00p 13.25p 12.50p 12.75p 93000
28/11/2012 13.00p 13.00p 12.50p 13.00p 0
27/11/2012 13.00p 13.00p 12.50p 13.00p 0
26/11/2012 13.00p 13.00p 12.50p 13.00p 426
23/11/2012 13.00p 13.25p 12.50p 13.00p 0
22/11/2012 13.00p 13.25p 12.50p 13.00p 0
21/11/2012 13.00p 13.25p 12.50p 13.00p 0
20/11/2012 13.25p 13.25p 12.50p 13.00p 0
19/11/2012 13.25p 13.25p 12.50p 13.25p 10000
16/11/2012 13.50p 13.50p 12.50p 13.25p 27000
15/11/2012 13.75p 13.75p 13.00p 13.50p 42225
14/11/2012 13.75p 13.75p 13.15p 13.75p 0
13/11/2012 13.75p 13.75p 13.15p 13.75p 75000
12/11/2012 13.75p 13.88p 13.35p 13.75p 0
09/11/2012 13.75p 13.88p 13.35p 13.75p 0
08/11/2012 13.88p 13.88p 13.35p 13.75p 2500
07/11/2012 13.88p 14.10p 13.30p 13.88p 0
06/11/2012 13.75p 14.10p 13.30p 13.88p 146000
05/11/2012 13.75p 13.75p 13.30p 13.75p 25834
02/11/2012 13.75p 14.00p 13.26p 13.75p 25000
01/11/2012 13.75p 13.75p 13.40p 13.75p 0
31/10/2012 13.75p 13.75p 13.40p 13.75p 0
30/10/2012 13.75p 13.75p 13.40p 13.75p 21500
29/10/2012 13.50p 13.90p 13.15p 13.75p 103684
26/10/2012 13.50p 13.50p 13.50p 13.50p 50000
25/10/2012 13.75p 13.88p 13.50p 13.50p 0
24/10/2012 13.88p 13.88p 13.50p 13.75p 41892
23/10/2012 13.88p 13.88p 13.50p 13.88p 12000
22/10/2012 13.88p 13.88p 13.50p 13.88p 500
19/10/2012 13.88p 13.88p 13.50p 13.88p 53711
18/10/2012 13.88p 14.25p 13.65p 13.88p 0
17/10/2012 13.88p 14.25p 13.65p 13.88p 124761
16/10/2012 14.00p 14.25p 13.60p 13.88p 121521
15/10/2012 14.00p 14.25p 13.70p 14.00p 14337
12/10/2012 14.00p 14.00p 13.68p 14.00p 0
11/10/2012 14.00p 14.00p 13.68p 14.00p 9340
10/10/2012 14.00p 14.25p 13.68p 14.00p 0
09/10/2012 14.00p 14.25p 13.68p 14.00p 9707
08/10/2012 14.25p 14.25p 13.60p 14.00p 2526
05/10/2012 14.00p 14.00p 13.55p 14.00p 50000
04/10/2012 13.00p 14.70p 13.00p 14.00p 460115
03/10/2012 12.25p 13.00p 12.25p 13.00p 59761
02/10/2012 12.00p 12.25p 11.58p 12.25p 9000
01/10/2012 12.25p 12.25p 11.55p 12.25p 1750
28/09/2012 12.25p 12.32p 12.25p 12.25p 10000
27/09/2012 12.25p 12.50p 11.58p 12.25p 140000
26/09/2012 11.38p 12.26p 11.38p 12.25p 203621
25/09/2012 11.38p 11.50p 11.38p 11.38p 5000
24/09/2012 11.38p 11.38p 11.00p 11.38p 3200
21/09/2012 11.38p 11.48p 10.60p 11.38p 0
20/09/2012 11.25p 11.48p 10.60p 11.25p 5732
19/09/2012 11.25p 11.25p 10.60p 11.25p 10000
18/09/2012 10.63p 11.50p 10.60p 11.25p 59886
17/09/2012 10.63p 10.63p 10.30p 10.63p 0
14/09/2012 10.63p 10.63p 10.30p 10.63p 49322
13/09/2012 10.63p 10.63p 10.25p 10.63p 40500
12/09/2012 10.63p 10.63p 10.60p 10.63p 89000
11/09/2012 10.63p 10.63p 10.25p 10.63p 2000
10/09/2012 10.63p 10.63p 10.13p 10.63p 11693
07/09/2012 10.63p 10.63p 10.25p 10.63p 7000
06/09/2012 10.63p 10.65p 10.25p 10.63p 17228
05/09/2012 10.75p 10.75p 10.25p 10.63p 100805
04/09/2012 10.75p 11.15p 10.50p 10.75p 0
03/09/2012 11.00p 11.15p 10.50p 10.75p 70000
31/08/2012 11.00p 11.25p 10.75p 11.00p 0
30/08/2012 11.25p 11.25p 10.75p 11.00p 15000
29/08/2012 11.25p 11.25p 11.00p 11.25p 1318
28/08/2012 11.25p 11.34p 11.00p 11.25p 61000
24/08/2012 11.25p 11.25p 11.00p 11.25p 338
23/08/2012 11.50p 11.50p 10.94p 11.25p 20000
22/08/2012 12.00p 12.00p 11.44p 11.50p 75000
21/08/2012 12.00p 12.20p 11.55p 12.00p 99333
20/08/2012 11.75p 12.00p 11.75p 12.00p 92500
17/08/2012 11.88p 12.00p 11.75p 11.75p 12338
16/08/2012 11.75p 12.01p 11.45p 11.88p 640807
15/08/2012 11.75p 11.75p 11.00p 11.75p 72500
14/08/2012 11.75p 11.75p 11.00p 11.75p 60042
13/08/2012 11.75p 11.75p 11.00p 11.75p 19653
10/08/2012 11.25p 11.75p 11.00p 11.75p 53494
09/08/2012 9.75p 11.66p 9.75p 11.25p 332778
08/08/2012 9.50p 9.85p 9.50p 9.75p 120000
07/08/2012 10.25p 10.25p 9.50p 9.50p 169789
06/08/2012 10.63p 10.63p 10.00p 10.25p 84888
03/08/2012 14.75p 14.75p 10.00p 10.63p 2299528
02/08/2012 17.75p 17.75p 17.00p 17.25p 5000
01/08/2012 17.75p 17.75p 17.75p 17.75p 561
31/07/2012 18.00p 18.50p 17.75p 17.75p 20000
30/07/2012 18.00p 18.00p 16.50p 18.00p 12500
27/07/2012 18.00p 18.25p 17.03p 18.25p 52150
26/07/2012 18.25p 20.50p 17.10p 18.00p 0
25/07/2012 18.25p 20.50p 17.10p 18.25p 0
24/07/2012 20.50p 20.50p 17.10p 18.25p 76499
23/07/2012 21.00p 22.00p 20.00p 21.00p 49500
20/07/2012 21.00p 21.00p 20.50p 21.00p 0
19/07/2012 21.00p 21.00p 20.50p 21.00p 118000
18/07/2012 21.00p 21.20p 20.25p 21.00p 25000
17/07/2012 21.00p 21.00p 20.50p 21.00p 115000
16/07/2012 21.00p 21.20p 20.50p 21.00p 4990
13/07/2012 21.00p 21.00p 20.50p 21.00p 50000
12/07/2012 21.00p 21.00p 20.00p 21.00p 0
11/07/2012 21.00p 21.00p 20.00p 21.00p 142918
10/07/2012 21.00p 21.00p 20.50p 21.00p 1152
09/07/2012 21.25p 21.25p 21.00p 21.00p 60000
06/07/2012 21.25p 21.25p 21.00p 21.25p 40000
05/07/2012 21.00p 21.50p 20.02p 21.25p 46972
04/07/2012 21.00p 21.00p 21.00p 21.00p 4566
03/07/2012 21.00p 21.00p 20.25p 21.00p 11000
02/07/2012 21.00p 21.00p 20.02p 21.00p 14635
29/06/2012 21.00p 22.00p 21.00p 21.00p 20000
28/06/2012 21.00p 21.00p 20.00p 21.00p 0
27/06/2012 21.00p 21.00p 20.00p 21.00p 28634
26/06/2012 21.00p 21.70p 21.00p 21.00p 2235
25/06/2012 21.00p 21.00p 20.30p 21.00p 10000
22/06/2012 21.38p 21.38p 20.50p 21.00p 790
21/06/2012 21.13p 21.45p 20.50p 21.38p 62500
20/06/2012 21.13p 22.00p 20.50p 21.13p 142835
19/06/2012 21.13p 21.13p 20.25p 21.13p 87218
18/06/2012 19.75p 21.13p 19.75p 21.13p 60000
15/06/2012 20.00p 20.00p 19.70p 19.75p 25194
14/06/2012 20.00p 20.00p 19.50p 20.00p 6000
13/06/2012 20.00p 20.75p 19.00p 20.00p 0
12/06/2012 20.00p 20.75p 19.00p 20.00p 0
11/06/2012 20.75p 20.75p 19.00p 20.00p 90500
08/06/2012 20.75p 21.13p 20.25p 20.75p 104000
07/06/2012 19.75p 21.13p 19.25p 20.75p 145000
06/06/2012 21.25p 21.25p 18.55p 19.50p 167539
01/06/2012 21.25p 22.00p 20.30p 21.25p 11277
31/05/2012 21.25p 21.25p 20.00p 21.25p 5952
30/05/2012 22.75p 22.75p 20.00p 21.75p 70000
29/05/2012 22.75p 22.95p 22.75p 22.75p 7500
28/05/2012 23.00p 23.00p 21.00p 22.75p 45000
25/05/2012 23.00p 23.00p 22.05p 23.00p 0
24/05/2012 23.00p 23.00p 22.05p 23.00p 0
23/05/2012 23.00p 23.00p 22.05p 23.00p 11700
22/05/2012 23.00p 23.00p 22.00p 23.00p 20000
21/05/2012 23.50p 23.63p 22.00p 23.00p 106721
18/05/2012 23.75p 23.75p 23.50p 23.50p 8800
17/05/2012 24.00p 24.00p 23.75p 23.75p 15000
16/05/2012 25.00p 25.00p 22.00p 24.00p 148918
15/05/2012 25.00p 25.00p 24.00p 25.00p 48000
14/05/2012 25.00p 25.00p 24.20p 25.00p 31347
11/05/2012 25.00p 25.70p 24.25p 25.00p 0
10/05/2012 24.25p 25.70p 24.25p 25.00p 28000
09/05/2012 28.00p 28.00p 23.00p 24.25p 180407
08/05/2012 29.00p 29.00p 26.75p 28.00p 95824
04/05/2012 29.00p 29.40p 28.25p 29.00p 0
03/05/2012 29.00p 29.40p 28.25p 29.00p 52250
02/05/2012 28.75p 29.00p 28.70p 29.00p 6892
01/05/2012 29.50p 29.50p 28.00p 28.75p 1238586
30/04/2012 29.50p 29.70p 28.50p 29.50p 8306
27/04/2012 29.50p 29.50p 28.50p 29.50p 0
26/04/2012 29.50p 29.50p 28.50p 29.50p 0
25/04/2012 29.50p 29.50p 28.50p 29.50p 0
24/04/2012 29.50p 29.50p 28.50p 29.50p 7600
23/04/2012 29.75p 30.25p 28.50p 29.50p 45000
20/04/2012 29.75p 30.00p 29.00p 29.50p 349706
19/04/2012 28.50p 29.75p 28.25p 29.75p 420750
18/04/2012 28.50p 29.00p 26.00p 28.50p 207607
17/04/2012 26.50p 29.20p 26.50p 28.50p 252630
16/04/2012 26.50p 26.50p 26.25p 26.50p 5247
13/04/2012 26.25p 26.63p 25.50p 26.50p 38500
12/04/2012 25.00p 26.44p 25.00p 26.25p 48000
11/04/2012 25.25p 25.25p 23.00p 25.00p 224500
10/04/2012 27.00p 27.00p 24.90p 25.25p 106572
05/04/2012 27.00p 28.00p 25.99p 27.00p 19547
04/04/2012 28.50p 28.50p 25.92p 27.00p 97837
03/04/2012 29.00p 29.00p 27.99p 28.50p 22057
02/04/2012 29.00p 29.00p 28.00p 29.00p 82923
30/03/2012 29.00p 29.25p 29.00p 29.00p 90000
29/03/2012 29.00p 29.00p 29.00p 29.00p 171276
28/03/2012 31.00p 31.00p 28.25p 29.00p 102726
27/03/2012 31.25p 31.50p 28.00p 31.00p 3045174
26/03/2012 31.75p 31.75p 30.25p 31.25p 68759
23/03/2012 31.75p 31.90p 31.10p 31.75p 99864
22/03/2012 31.75p 31.90p 31.00p 31.75p 96500
21/03/2012 32.00p 32.00p 31.00p 31.75p 27125
20/03/2012 32.00p 32.00p 31.00p 32.00p 123908
19/03/2012 32.00p 33.00p 31.50p 32.00p 61914
16/03/2012 32.00p 32.50p 30.00p 32.00p 78579
15/03/2012 30.00p 32.70p 30.00p 32.00p 87634
14/03/2012 29.25p 30.50p 28.55p 29.75p 181583
13/03/2012 29.25p 30.10p 28.30p 29.25p 36440
12/03/2012 26.75p 30.50p 26.75p 29.25p 194275
09/03/2012 28.00p 28.00p 25.50p 26.75p 73848
08/03/2012 28.75p 28.75p 27.20p 28.00p 11934

*Close Price adjusted for both dividends and splits