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
31/07/2012 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
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

*Close Price adjusted for both dividends and splits