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
07/03/2012 28.75p 28.75p 28.00p 28.75p 2813
06/03/2012 28.75p 28.75p 26.50p 28.75p 11948
05/03/2012 28.75p 29.00p 28.50p 28.75p 0
02/03/2012 29.00p 29.00p 28.50p 28.75p 87622
01/03/2012 29.00p 29.40p 28.02p 29.00p 127692
29/02/2012 30.25p 30.25p 28.25p 29.00p 106920
28/02/2012 30.25p 30.90p 29.65p 30.25p 106837
27/02/2012 31.50p 32.10p 29.30p 30.25p 379056
24/02/2012 29.25p 30.00p 29.00p 29.50p 44342
23/02/2012 29.25p 30.00p 28.75p 29.25p 286052
22/02/2012 29.25p 29.25p 28.77p 29.25p 2500
21/02/2012 28.50p 29.70p 28.50p 29.25p 586543
20/02/2012 28.50p 28.50p 28.00p 28.50p 6285
17/02/2012 28.75p 29.12p 27.00p 28.50p 20430
16/02/2012 28.75p 29.50p 28.22p 28.75p 53095
15/02/2012 29.00p 29.50p 28.50p 28.75p 158594
14/02/2012 28.87p 31.25p 28.55p 29.25p 512599
13/02/2012 27.75p 27.75p 26.50p 27.25p 9048
10/02/2012 27.75p 27.75p 27.15p 27.75p 6482
09/02/2012 27.75p 28.13p 27.15p 27.75p 25137
08/02/2012 27.50p 28.00p 27.50p 27.75p 39134
07/02/2012 28.63p 28.94p 26.75p 27.50p 63623
06/02/2012 29.25p 29.75p 28.50p 28.63p 193758
03/02/2012 30.25p 30.63p 28.65p 29.25p 835358
02/02/2012 26.50p 30.02p 26.50p 29.50p 782509
01/02/2012 26.50p 26.50p 26.10p 26.50p 8000
31/01/2012 26.50p 26.50p 26.10p 26.50p 2328
30/01/2012 27.75p 28.20p 26.00p 26.50p 91103
27/01/2012 25.75p 28.10p 25.75p 27.75p 211045
26/01/2012 26.00p 29.00p 26.00p 26.25p 360641
25/01/2012 23.25p 26.00p 23.25p 26.00p 149744
24/01/2012 23.00p 23.25p 22.25p 23.25p 162531
23/01/2012 24.50p 24.50p 23.00p 23.25p 207639
20/01/2012 21.25p 24.60p 21.25p 24.50p 317096
19/01/2012 21.25p 21.74p 20.52p 21.25p 107420
18/01/2012 17.75p 21.90p 17.75p 21.25p 437293
17/01/2012 17.75p 17.75p 17.50p 17.75p 1973
16/01/2012 17.75p 19.00p 17.50p 17.75p 0
13/01/2012 18.25p 19.00p 17.50p 17.75p 130202
12/01/2012 18.25p 19.00p 17.67p 18.25p 80917
11/01/2012 17.25p 18.52p 17.25p 18.25p 199500
10/01/2012 16.50p 17.50p 16.50p 17.25p 70000
09/01/2012 16.37p 16.50p 16.35p 16.50p 25169
06/01/2012 16.75p 16.75p 16.00p 16.37p 240002
05/01/2012 17.00p 17.00p 16.50p 16.75p 20000
04/01/2012 17.00p 17.00p 16.50p 17.00p 24860
03/01/2012 17.00p 17.25p 16.55p 17.00p 52652
30/12/2011 17.00p 17.50p 16.50p 17.00p 0
29/12/2011 17.50p 17.50p 16.50p 17.00p 40000
28/12/2011 17.50p 17.50p 17.00p 17.50p 36250
23/12/2011 17.50p 17.50p 17.15p 17.50p 0
22/12/2011 17.50p 17.50p 17.15p 17.50p 47962
21/12/2011 17.50p 18.00p 17.15p 17.50p 0
20/12/2011 17.50p 18.00p 17.15p 17.50p 738761
19/12/2011 17.75p 17.75p 17.26p 17.50p 5000
16/12/2011 17.50p 17.50p 17.15p 17.38p 30548
15/12/2011 17.50p 18.00p 17.00p 17.50p 225195
14/12/2011 17.50p 18.00p 16.50p 17.50p 549178
13/12/2011 16.13p 17.52p 16.00p 17.50p 104219
12/12/2011 14.75p 16.13p 14.50p 16.13p 251751
09/12/2011 14.50p 15.00p 13.80p 14.75p 188379
08/12/2011 14.50p 15.15p 14.00p 14.50p 85500
07/12/2011 13.75p 14.48p 13.75p 14.25p 15000
06/12/2011 14.25p 14.25p 13.75p 13.75p 4000
05/12/2011 14.25p 14.45p 14.25p 14.25p 15000
02/12/2011 12.25p 14.25p 12.25p 14.25p 65994
01/12/2011 12.50p 12.50p 12.20p 12.25p 0
30/11/2011 12.50p 12.50p 12.20p 12.50p 25000
29/11/2011 12.75p 12.75p 12.15p 12.50p 6629
28/11/2011 13.00p 13.00p 12.15p 12.75p 26572
25/11/2011 13.00p 13.40p 13.00p 13.00p 46520
24/11/2011 13.50p 13.50p 12.54p 13.00p 29795
23/11/2011 14.00p 14.55p 13.00p 13.50p 422563
22/11/2011 13.50p 13.50p 12.65p 13.00p 62657
21/11/2011 13.75p 13.75p 13.32p 13.50p 5689
18/11/2011 14.25p 14.25p 13.05p 13.75p 36000
17/11/2011 14.25p 14.25p 13.50p 14.25p 17495
16/11/2011 14.00p 14.62p 14.00p 14.25p 92000
15/11/2011 14.50p 14.50p 14.00p 14.00p 27459
14/11/2011 14.75p 14.75p 14.00p 14.50p 47550
11/11/2011 14.00p 14.75p 14.00p 14.62p 163367
10/11/2011 14.50p 14.70p 13.50p 14.00p 182510
09/11/2011 16.13p 16.13p 14.50p 14.50p 210227
08/11/2011 16.00p 16.75p 16.00p 16.13p 159000
07/11/2011 16.88p 16.88p 15.65p 16.00p 126189
04/11/2011 16.88p 17.38p 16.56p 16.88p 53779
03/11/2011 17.00p 17.25p 15.95p 16.88p 0
02/11/2011 16.50p 17.25p 15.95p 17.25p 104289
01/11/2011 17.25p 17.25p 16.25p 16.50p 9740
31/10/2011 17.75p 19.95p 17.05p 17.50p 402658
28/10/2011 15.63p 17.75p 15.63p 17.75p 7841814
27/10/2011 15.63p 16.00p 15.40p 15.63p 531999
26/10/2011 15.63p 15.95p 15.38p 15.63p 63960
25/10/2011 15.25p 15.75p 15.00p 15.50p 329713
24/10/2011 15.50p 15.70p 15.00p 15.25p 129411
21/10/2011 16.50p 16.85p 14.83p 15.50p 1120561
20/10/2011 9.75p 16.20p 9.75p 15.50p 2254154
19/10/2011 8.75p 9.25p 8.50p 9.25p 5865821
18/10/2011 9.50p 9.50p 8.50p 8.75p 57668
17/10/2011 10.00p 10.00p 9.50p 9.50p 10000
14/10/2011 10.75p 10.75p 10.00p 10.25p 8000
13/10/2011 10.75p 10.75p 10.50p 10.75p 0
12/10/2011 10.50p 10.75p 10.50p 10.75p 0
11/10/2011 10.50p 10.75p 10.50p 10.50p 0
10/10/2011 10.75p 10.75p 10.50p 10.50p 0
07/10/2011 10.75p 10.75p 10.75p 10.75p 0
06/10/2011 10.75p 10.75p 10.75p 10.75p 2142473
05/10/2011 10.75p 11.50p 10.00p 10.75p 0
04/10/2011 11.50p 11.50p 10.00p 10.75p 31250
03/10/2011 11.50p 11.50p 11.00p 11.50p 0
30/09/2011 11.50p 11.50p 11.00p 11.50p 0
29/09/2011 11.50p 11.50p 11.00p 11.50p 0
28/09/2011 11.50p 11.50p 11.00p 11.50p 0
27/09/2011 11.50p 11.50p 11.00p 11.50p 0
26/09/2011 11.50p 11.50p 11.00p 11.50p 0
23/09/2011 11.50p 11.50p 11.00p 11.50p 8914
22/09/2011 11.50p 11.50p 11.25p 11.50p 0
21/09/2011 11.50p 11.50p 11.25p 11.50p 0
20/09/2011 11.50p 11.50p 11.25p 11.50p 50000
19/09/2011 11.50p 11.50p 11.50p 11.50p 0
16/09/2011 11.50p 11.50p 11.50p 11.50p 0
15/09/2011 11.50p 11.50p 11.50p 11.50p 0
14/09/2011 11.75p 11.75p 11.00p 11.50p 0
13/09/2011 11.50p 11.75p 11.00p 11.50p 0
12/09/2011 11.50p 11.75p 11.00p 11.50p 0
09/09/2011 11.75p 11.75p 11.00p 11.50p 14500
08/09/2011 11.75p 11.88p 11.00p 11.75p 0
07/09/2011 11.75p 11.88p 11.00p 11.75p 0
06/09/2011 11.88p 11.88p 11.00p 11.75p 23000
05/09/2011 11.88p 11.88p 11.00p 11.88p 0
02/09/2011 11.75p 11.88p 11.00p 11.88p 0
01/09/2011 11.75p 11.75p 11.00p 11.75p 5500
31/08/2011 11.75p 12.00p 11.75p 11.75p 0
30/08/2011 12.00p 12.00p 11.75p 11.75p 0
26/08/2011 12.00p 12.00p 11.80p 12.00p 0
25/08/2011 12.00p 12.00p 11.80p 12.00p 0
24/08/2011 12.00p 12.00p 11.80p 12.00p 0
23/08/2011 12.00p 12.00p 11.80p 12.00p 0
22/08/2011 12.00p 12.00p 11.80p 12.00p 16316
19/08/2011 12.00p 12.00p 11.75p 12.00p 0
18/08/2011 12.00p 12.00p 11.75p 12.00p 0
17/08/2011 12.00p 12.00p 11.75p 12.00p 0
16/08/2011 12.00p 12.00p 11.75p 12.00p 0
15/08/2011 11.75p 12.00p 11.75p 12.00p 44004
12/08/2011 12.00p 12.00p 11.00p 11.75p 75000
11/08/2011 11.63p 11.63p 11.50p 11.50p 0
10/08/2011 11.50p 11.75p 11.50p 11.63p 30531
09/08/2011 11.00p 11.90p 11.00p 11.50p 10443
08/08/2011 12.00p 12.00p 10.98p 11.50p 40540
05/08/2011 12.25p 12.25p 11.50p 12.00p 19000
04/08/2011 12.00p 12.25p 12.00p 12.25p 25000
03/08/2011 12.00p 12.00p 12.00p 12.00p 0
02/08/2011 12.00p 12.30p 12.00p 12.13p 136557
01/08/2011 12.00p 12.30p 12.00p 12.00p 1683
29/07/2011 12.00p 12.10p 12.00p 12.00p 41322
28/07/2011 12.75p 12.75p 12.00p 12.00p 12000
27/07/2011 12.75p 12.80p 12.75p 12.75p 0
26/07/2011 12.75p 12.80p 12.75p 12.75p 0
25/07/2011 12.75p 12.80p 12.75p 12.75p 25000
22/07/2011 13.12p 13.12p 12.75p 13.12p 25000
21/07/2011 13.12p 13.12p 12.76p 13.12p 2188
20/07/2011 13.12p 13.24p 12.76p 13.12p 3400
19/07/2011 14.25p 14.25p 13.12p 13.12p 7000
18/07/2011 14.25p 14.25p 13.50p 14.25p 50000
15/07/2011 13.25p 14.62p 12.50p 14.25p 119550
14/07/2011 13.25p 13.65p 13.25p 13.25p 0
13/07/2011 13.25p 13.65p 13.25p 13.25p 5000
12/07/2011 13.25p 13.40p 12.60p 13.25p 119776
11/07/2011 13.25p 13.25p 13.25p 13.25p 0
08/07/2011 13.25p 13.25p 13.25p 13.25p 0
07/07/2011 13.25p 13.75p 12.50p 13.25p 0
06/07/2011 13.25p 13.75p 12.50p 13.25p 0
05/07/2011 13.75p 13.75p 12.50p 13.25p 20000
04/07/2011 14.25p 14.25p 13.10p 13.75p 32000
01/07/2011 13.75p 14.50p 13.50p 14.25p 0
30/06/2011 14.50p 14.50p 13.50p 14.25p 25000
29/06/2011 15.25p 15.25p 14.25p 14.50p 0
28/06/2011 15.25p 15.25p 15.20p 15.25p 0
27/06/2011 15.25p 15.25p 15.20p 15.25p 6467
24/06/2011 14.75p 15.00p 14.75p 14.75p 41856
23/06/2011 15.50p 15.50p 14.75p 14.75p 10000
22/06/2011 15.50p 15.50p 15.50p 15.50p 100000
21/06/2011 15.50p 15.75p 15.50p 15.50p 0
20/06/2011 15.75p 15.75p 15.50p 15.50p 0
17/06/2011 15.75p 15.75p 15.75p 15.75p 0
16/06/2011 15.75p 15.75p 15.75p 15.75p 0
15/06/2011 15.75p 15.75p 15.75p 15.75p 0
14/06/2011 15.75p 15.75p 15.75p 15.75p 0
13/06/2011 15.75p 15.75p 15.75p 15.75p 0
10/06/2011 15.75p 15.90p 15.75p 15.75p 0
09/06/2011 15.75p 15.90p 15.75p 15.75p 0
08/06/2011 15.75p 15.90p 15.75p 15.75p 0
07/06/2011 15.75p 15.90p 15.75p 15.75p 0
06/06/2011 15.75p 15.90p 15.75p 15.75p 0
03/06/2011 15.75p 15.90p 15.75p 15.75p 5000
02/06/2011 16.50p 16.50p 15.75p 15.75p 25000
01/06/2011 16.50p 16.50p 16.00p 16.50p 0
31/05/2011 16.50p 16.50p 16.00p 16.50p 0
27/05/2011 16.50p 16.50p 16.00p 16.50p 0
26/05/2011 16.50p 16.50p 16.00p 16.50p 0

*Close Price adjusted for both dividends and splits