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
21/10/2009 24.25p 25.35p 24.00p 25.00p 3870000
20/10/2009 25.75p 25.50p 23.07p 24.25p 122801
19/10/2009 26.25p 25.75p 25.50p 25.75p 21328
16/10/2009 27.75p 27.00p 25.60p 26.25p 11645
15/10/2009 27.50p 29.00p 26.00p 27.75p 34938
14/10/2009 25.50p 28.00p 26.00p 27.50p 64346
13/10/2009 22.25p 26.00p 22.18p 25.50p 119073
12/10/2009 18.25p 22.25p 18.25p 22.25p 241502
09/10/2009 16.50p 18.25p 16.50p 18.25p 75000
08/10/2009 16.50p 16.50p 16.50p 16.50p 0
07/10/2009 16.50p 17.00p 16.50p 16.50p 56798
06/10/2009 16.50p 16.50p 16.50p 16.50p 0
05/10/2009 17.00p 16.50p 16.50p 16.50p 2561
02/10/2009 17.50p 17.50p 17.50p 17.50p 0
01/10/2009 17.50p 17.50p 17.50p 17.50p 0
30/09/2009 17.50p 17.50p 17.50p 17.50p 0
29/09/2009 17.50p 17.50p 17.50p 17.50p 0
28/09/2009 18.50p 18.00p 17.00p 17.50p 29061
25/09/2009 18.50p 18.50p 18.50p 18.50p 0
24/09/2009 19.00p 18.50p 18.00p 18.50p 4000
23/09/2009 19.00p 19.00p 18.00p 19.00p 8141
22/09/2009 19.00p 19.00p 18.00p 19.00p 6000
21/09/2009 19.00p 19.00p 19.00p 19.00p 0

*Close Price adjusted for both dividends and splits