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
28/04/2023 2.83p 2.88p 2.61p 2.68p 1726710
27/04/2023 2.70p 2.90p 2.70p 2.83p 1473119
26/04/2023 2.70p 2.82p 2.63p 2.70p 1083155
25/04/2023 2.65p 2.90p 2.65p 2.70p 3657509
24/04/2023 2.75p 2.80p 2.48p 2.58p 2654492
21/04/2023 2.55p 2.85p 2.51p 2.78p 1408663
20/04/2023 2.25p 2.60p 2.25p 2.53p 2037242
19/04/2023 2.30p 2.30p 2.20p 2.25p 892549
18/04/2023 2.08p 2.50p 2.08p 2.25p 4963992
17/04/2023 1.95p 2.00p 1.90p 1.95p 300466
14/04/2023 1.83p 2.03p 1.80p 1.90p 2766801
13/04/2023 1.83p 1.85p 1.80p 1.85p 1048082
12/04/2023 1.83p 1.89p 1.80p 1.82p 448326
11/04/2023 1.60p 1.89p 1.60p 1.83p 3191572
06/04/2023 1.63p 1.65p 1.60p 1.60p 1938128
05/04/2023 1.63p 1.63p 1.60p 1.63p 101342
04/04/2023 1.65p 1.65p 1.60p 1.60p 856486
03/04/2023 1.68p 1.75p 1.60p 1.68p 1038590
31/03/2023 1.63p 1.75p 1.62p 1.68p 1288330
30/03/2023 1.70p 1.72p 1.60p 1.63p 794735
29/03/2023 1.73p 1.75p 1.67p 1.70p 1072609
28/03/2023 1.78p 1.85p 1.66p 1.73p 514234
27/03/2023 1.78p 1.85p 1.73p 1.78p 308451
24/03/2023 1.63p 1.80p 1.60p 1.78p 6175979
23/03/2023 1.68p 1.70p 1.60p 1.63p 882563
22/03/2023 1.73p 1.75p 1.62p 1.68p 1159277
21/03/2023 1.73p 1.80p 1.70p 1.73p 38055
20/03/2023 1.73p 1.75p 1.72p 1.73p 138353
17/03/2023 1.73p 1.75p 1.70p 1.73p 931131
16/03/2023 1.80p 1.85p 1.71p 1.73p 896086
15/03/2023 1.90p 1.90p 1.75p 1.80p 3448275
14/03/2023 2.03p 2.05p 1.76p 1.90p 4228381
13/03/2023 2.13p 2.15p 2.00p 2.08p 3337593
10/03/2023 2.23p 2.23p 2.00p 2.14p 1903703
09/03/2023 2.33p 2.33p 2.20p 2.23p 633984
08/03/2023 2.35p 2.36p 2.26p 2.33p 606692
07/03/2023 2.43p 2.43p 2.27p 2.35p 1818211
06/03/2023 2.48p 2.55p 2.31p 2.43p 1096884
03/03/2023 2.45p 2.60p 2.40p 2.50p 909246
02/03/2023 2.70p 2.70p 2.33p 2.45p 2627725
01/03/2023 2.75p 2.80p 2.64p 2.70p 1579214
28/02/2023 2.80p 2.80p 2.43p 2.75p 4908182
27/02/2023 3.03p 3.10p 2.93p 2.95p 622424
24/02/2023 3.05p 3.14p 2.95p 3.03p 3465150
23/02/2023 3.00p 3.15p 2.95p 3.05p 88208
22/02/2023 2.98p 3.06p 2.88p 2.98p 379893
21/02/2023 3.03p 3.05p 2.98p 2.98p 110227
20/02/2023 3.03p 3.05p 3.00p 3.03p 841528
17/02/2023 3.05p 3.10p 3.00p 3.03p 356286
16/02/2023 3.03p 3.10p 3.00p 3.05p 247954
15/02/2023 3.10p 3.25p 3.01p 3.03p 1571284
14/02/2023 3.10p 3.15p 3.05p 3.10p 54953
13/02/2023 3.13p 3.25p 3.00p 3.10p 1048826
10/02/2023 2.90p 3.20p 2.85p 3.13p 2098533
09/02/2023 2.78p 2.90p 2.75p 2.90p 201311
08/02/2023 2.80p 2.94p 2.66p 2.73p 486117
07/02/2023 2.70p 2.80p 2.65p 2.80p 663623
06/02/2023 2.90p 3.00p 2.60p 2.70p 1644789
03/02/2023 2.80p 3.00p 2.71p 2.90p 1532448
02/02/2023 2.78p 2.82p 2.70p 2.80p 1678956
01/02/2023 2.95p 2.95p 2.61p 2.88p 2516393
31/01/2023 2.95p 3.00p 2.90p 2.95p 1338366
30/01/2023 3.03p 3.10p 2.90p 2.95p 998693
27/01/2023 3.13p 3.20p 2.92p 2.95p 3849735
26/01/2023 4.48p 4.48p 3.00p 3.13p 9840212
25/01/2023 4.48p 4.60p 4.36p 4.48p 416597
24/01/2023 4.35p 4.48p 4.30p 4.48p 352754
23/01/2023 4.40p 4.49p 4.35p 4.35p 458024
20/01/2023 4.38p 4.50p 4.38p 4.40p 184075
19/01/2023 4.55p 4.64p 4.30p 4.43p 646542
18/01/2023 4.53p 4.68p 4.40p 4.55p 1110827
17/01/2023 4.45p 4.70p 4.44p 4.53p 1759489
16/01/2023 4.38p 4.60p 4.30p 4.50p 1462334
13/01/2023 4.38p 4.50p 4.20p 4.38p 971273
12/01/2023 4.15p 4.45p 4.15p 4.38p 1370663
11/01/2023 4.03p 4.30p 4.03p 4.15p 427811
10/01/2023 4.03p 4.15p 3.83p 4.05p 1097063
09/01/2023 3.98p 4.13p 3.90p 4.03p 334215
06/01/2023 3.55p 4.30p 3.55p 3.98p 3294536
05/01/2023 3.60p 3.60p 3.42p 3.53p 340402
04/01/2023 3.70p 3.70p 3.50p 3.60p 467212
03/01/2023 3.73p 3.80p 3.60p 3.70p 449057
30/12/2022 3.73p 3.75p 3.65p 3.73p 63973
29/12/2022 3.73p 3.73p 3.63p 3.73p 72836
28/12/2022 3.73p 3.80p 3.63p 3.73p 101654
23/12/2022 3.73p 3.73p 3.66p 3.73p 3726
22/12/2022 3.68p 3.74p 3.65p 3.73p 100563
21/12/2022 3.75p 3.75p 3.60p 3.68p 479724
20/12/2022 3.75p 3.85p 3.60p 3.75p 395800
19/12/2022 3.70p 3.85p 3.67p 3.75p 59898
16/12/2022 3.78p 3.90p 3.70p 3.80p 759616
15/12/2022 3.90p 3.90p 3.70p 3.78p 278280
14/12/2022 3.93p 3.93p 3.80p 3.90p 237416
13/12/2022 3.85p 4.14p 3.70p 3.93p 2190517
12/12/2022 3.85p 3.90p 3.80p 3.83p 132597
09/12/2022 3.90p 3.94p 3.80p 3.85p 186196
08/12/2022 4.00p 4.10p 3.82p 3.90p 1022164
07/12/2022 4.00p 4.10p 3.96p 4.00p 236763
06/12/2022 4.10p 4.10p 3.82p 4.00p 1060867
05/12/2022 4.30p 4.40p 4.05p 4.10p 428063
02/12/2022 4.35p 4.44p 4.24p 4.30p 223690
01/12/2022 4.20p 4.51p 4.20p 4.51p 526405
30/11/2022 4.55p 4.55p 4.17p 4.20p 586368
29/11/2022 4.35p 4.60p 4.10p 4.55p 992136
28/11/2022 4.13p 4.50p 4.10p 4.30p 2537518
25/11/2022 3.83p 4.20p 3.75p 4.13p 2203673
24/11/2022 3.83p 3.90p 3.75p 3.83p 27977
23/11/2022 3.90p 3.99p 3.68p 3.83p 1148870
22/11/2022 3.83p 4.00p 3.75p 3.83p 384052
21/11/2022 3.63p 3.88p 3.52p 3.83p 1807395
18/11/2022 3.80p 3.90p 3.60p 3.63p 1505250
17/11/2022 3.33p 4.00p 3.33p 3.80p 3039089
16/11/2022 3.15p 3.37p 3.13p 3.30p 1274084
15/11/2022 3.23p 3.30p 3.11p 3.15p 1231813
14/11/2022 3.08p 3.10p 3.05p 3.08p 160320
11/11/2022 3.15p 3.15p 3.02p 3.08p 1031756
10/11/2022 3.15p 3.20p 3.10p 3.15p 548079
09/11/2022 3.38p 3.40p 3.05p 3.15p 2139644
08/11/2022 3.35p 3.42p 3.30p 3.38p 174416
07/11/2022 3.55p 3.55p 3.24p 3.42p 1055092
04/11/2022 3.55p 3.60p 3.50p 3.55p 72127
03/11/2022 3.68p 3.80p 3.50p 3.55p 1606192
02/11/2022 3.50p 3.65p 3.50p 3.65p 617938
01/11/2022 3.48p 3.55p 3.39p 3.50p 696504
31/10/2022 3.35p 3.55p 3.30p 3.48p 491708
28/10/2022 3.43p 3.43p 3.30p 3.35p 1082109
27/10/2022 3.45p 3.50p 3.40p 3.45p 75148
26/10/2022 3.53p 3.55p 3.40p 3.45p 371674
25/10/2022 3.53p 3.53p 3.50p 3.53p 56560
24/10/2022 3.55p 3.60p 3.35p 3.53p 400220
21/10/2022 3.65p 3.70p 3.50p 3.55p 434588
20/10/2022 3.65p 3.70p 3.65p 3.65p 32
19/10/2022 3.78p 3.78p 3.61p 3.65p 412976
18/10/2022 3.70p 3.90p 3.70p 3.78p 403245
17/10/2022 3.68p 3.80p 3.68p 3.70p 43557
14/10/2022 3.73p 3.73p 3.50p 3.68p 534753
13/10/2022 3.73p 3.75p 3.70p 3.73p 10150
12/10/2022 3.88p 4.00p 3.70p 3.73p 963726
11/10/2022 3.88p 4.00p 3.75p 3.88p 206852
10/10/2022 3.88p 4.00p 3.77p 3.88p 348251
07/10/2022 3.73p 3.91p 3.70p 3.88p 913625
06/10/2022 3.80p 3.90p 3.70p 3.73p 1151231
05/10/2022 3.95p 3.95p 3.73p 3.80p 1314675
04/10/2022 4.08p 4.20p 3.90p 3.95p 424792
03/10/2022 4.00p 4.20p 3.90p 4.08p 552420
30/09/2022 3.95p 4.10p 3.95p 4.00p 448367
29/09/2022 4.10p 4.21p 3.93p 3.95p 1212605
28/09/2022 4.38p 4.50p 4.00p 4.05p 1514719
27/09/2022 4.43p 4.60p 4.25p 4.40p 352846
26/09/2022 4.55p 4.60p 4.36p 4.43p 78678
23/09/2022 4.65p 4.69p 4.46p 4.50p 1675697
22/09/2022 4.35p 4.50p 4.35p 4.50p 471835
21/09/2022 4.45p 4.47p 4.36p 4.36p 754058
20/09/2022 4.28p 4.64p 4.28p 4.45p 1933194
16/09/2022 4.20p 4.30p 4.19p 4.28p 405987
15/09/2022 4.15p 4.30p 4.15p 4.20p 210195
14/09/2022 4.28p 4.30p 4.10p 4.15p 796018
13/09/2022 4.35p 4.40p 4.25p 4.28p 97149
12/09/2022 4.33p 4.40p 4.30p 4.35p 425289
09/09/2022 4.00p 4.34p 3.98p 4.33p 1498637
08/09/2022 4.00p 4.00p 3.90p 4.00p 43125
07/09/2022 4.00p 4.10p 3.91p 4.00p 36140
06/09/2022 4.03p 4.10p 3.90p 4.00p 487894
05/09/2022 4.03p 4.10p 3.96p 4.03p 592695
02/09/2022 3.95p 4.06p 3.90p 4.03p 494639
01/09/2022 3.95p 4.00p 3.90p 3.95p 25885
31/08/2022 3.95p 4.00p 3.90p 3.95p 153176
30/08/2022 4.00p 4.10p 3.90p 3.95p 343869
26/08/2022 4.30p 4.30p 3.90p 4.00p 1971539
25/08/2022 4.30p 4.34p 4.15p 4.20p 747647
24/08/2022 4.28p 4.30p 4.20p 4.30p 277944
23/08/2022 4.28p 4.40p 4.24p 4.28p 46884
22/08/2022 4.18p 4.40p 4.15p 4.28p 683812
19/08/2022 4.18p 4.25p 4.10p 4.18p 152007
18/08/2022 4.30p 4.30p 4.18p 4.18p 255000
17/08/2022 4.30p 4.30p 4.20p 4.30p 166620
16/08/2022 4.30p 4.40p 4.22p 4.30p 209919
15/08/2022 4.30p 4.40p 4.21p 4.30p 441352
12/08/2022 4.30p 4.40p 4.20p 4.30p 257857
11/08/2022 4.30p 4.30p 4.20p 4.30p 67152
10/08/2022 4.35p 4.38p 4.20p 4.30p 320478
09/08/2022 4.65p 4.80p 4.30p 4.35p 710473
08/08/2022 4.70p 4.85p 4.50p 4.65p 1319800
05/08/2022 4.70p 4.90p 4.53p 4.70p 104585
04/08/2022 4.65p 4.80p 4.65p 4.70p 281036
03/08/2022 4.80p 4.90p 4.38p 4.65p 870262
02/08/2022 5.00p 5.00p 4.65p 4.80p 425602
01/08/2022 5.10p 5.24p 4.90p 5.00p 427630
29/07/2022 5.05p 5.20p 4.92p 5.10p 1058323
28/07/2022 4.85p 5.20p 4.81p 5.04p 1053191
27/07/2022 4.70p 5.45p 4.70p 4.85p 4116389
26/07/2022 4.70p 4.74p 4.61p 4.65p 61163
25/07/2022 4.70p 4.80p 4.66p 4.70p 231253
22/07/2022 4.80p 4.82p 4.62p 4.70p 234467
21/07/2022 4.53p 4.97p 4.53p 4.80p 4821037
20/07/2022 4.35p 4.80p 4.29p 4.53p 2130225
19/07/2022 4.03p 4.49p 4.03p 4.35p 1425817
18/07/2022 4.00p 4.10p 3.98p 4.03p 316185
15/07/2022 3.95p 3.98p 3.86p 3.95p 44949
14/07/2022 3.90p 3.95p 3.90p 3.95p 68287

*Close Price adjusted for both dividends and splits