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
25/09/2023 1.53p 1.53p 1.49p 1.53p 279763
22/09/2023 1.53p 1.56p 1.45p 1.53p 1839727
21/09/2023 1.48p 1.55p 1.47p 1.53p 510397
20/09/2023 1.53p 1.54p 1.45p 1.48p 1674107
19/09/2023 1.58p 1.65p 1.46p 1.53p 2015379
18/09/2023 1.58p 1.62p 1.54p 1.58p 1034124
15/09/2023 1.58p 1.64p 1.57p 1.58p 1188486
14/09/2023 1.38p 1.67p 1.35p 1.58p 7348564
13/09/2023 1.35p 1.38p 1.33p 1.38p 1258824
12/09/2023 1.38p 1.39p 1.31p 1.35p 214097
11/09/2023 1.35p 1.45p 1.33p 1.38p 646783
08/09/2023 1.38p 1.38p 1.35p 1.35p 723193
07/09/2023 1.38p 1.40p 1.37p 1.38p 869614
06/09/2023 1.45p 1.45p 1.33p 1.38p 2566400
05/09/2023 1.45p 1.45p 1.42p 1.45p 6631
04/09/2023 1.53p 1.53p 1.45p 1.45p 608591
01/09/2023 1.53p 1.53p 1.50p 1.53p 605125
31/08/2023 1.53p 1.55p 1.50p 1.53p 531217
30/08/2023 1.53p 1.53p 1.50p 1.53p 170502
29/08/2023 1.53p 1.53p 1.50p 1.53p 52642
25/08/2023 1.53p 1.55p 1.53p 1.53p 161798
24/08/2023 1.53p 1.53p 1.50p 1.53p 385474
23/08/2023 1.53p 1.55p 1.50p 1.53p 23506
22/08/2023 1.63p 1.63p 1.50p 1.53p 1543603
21/08/2023 1.65p 1.70p 1.60p 1.63p 1073929
18/08/2023 1.45p 1.75p 1.43p 1.70p 6987905
17/08/2023 1.43p 1.48p 1.43p 1.48p 2117018
16/08/2023 1.38p 1.44p 1.30p 1.43p 3734951
15/08/2023 1.38p 1.40p 1.38p 1.38p 4847
14/08/2023 1.38p 1.43p 1.36p 1.38p 3026895
11/08/2023 1.43p 1.43p 1.36p 1.38p 537308
10/08/2023 1.43p 1.50p 1.39p 1.43p 248751
09/08/2023 1.43p 1.43p 1.36p 1.43p 69998
08/08/2023 1.43p 1.43p 1.38p 1.43p 1020246
07/08/2023 1.35p 1.43p 1.35p 1.43p 2314539
04/08/2023 1.33p 1.47p 1.30p 1.35p 2552069
03/08/2023 1.43p 1.44p 1.25p 1.30p 3309993
02/08/2023 1.50p 1.60p 1.35p 1.43p 5257181
01/08/2023 1.85p 1.90p 1.70p 1.75p 1592783
31/07/2023 2.23p 2.30p 1.80p 1.85p 8100620
28/07/2023 1.55p 2.40p 1.55p 2.35p 21264504
27/07/2023 1.45p 1.60p 1.40p 1.55p 5442321
26/07/2023 1.30p 1.50p 1.26p 1.42p 5367000
25/07/2023 1.33p 1.40p 1.20p 1.30p 57550
24/07/2023 1.33p 1.40p 1.27p 1.33p 2416334
21/07/2023 1.33p 1.40p 1.33p 1.33p 420114
20/07/2023 1.25p 1.37p 1.20p 1.33p 3272275
19/07/2023 1.23p 1.29p 1.22p 1.25p 2139210
18/07/2023 1.43p 1.50p 1.10p 1.23p 9904264
17/07/2023 1.43p 1.43p 1.35p 1.43p 201538
14/07/2023 1.38p 1.50p 1.38p 1.43p 595685
13/07/2023 1.33p 1.40p 1.31p 1.38p 2297905
12/07/2023 1.35p 1.35p 1.31p 1.33p 793122
11/07/2023 1.45p 1.45p 1.32p 1.35p 5024264
10/07/2023 1.43p 1.50p 1.40p 1.45p 1252402
07/07/2023 1.43p 1.45p 1.35p 1.43p 655577
06/07/2023 1.35p 1.45p 1.31p 1.43p 4503888
05/07/2023 1.35p 1.40p 1.30p 1.35p 558822
04/07/2023 1.35p 1.37p 1.30p 1.35p 1030450
03/07/2023 1.43p 1.45p 1.32p 1.35p 1937846
30/06/2023 1.43p 1.45p 1.40p 1.43p 1056539
29/06/2023 1.43p 1.44p 1.40p 1.43p 560503
28/06/2023 1.45p 1.49p 1.40p 1.43p 3193250
27/06/2023 1.53p 1.53p 1.40p 1.45p 1401169
26/06/2023 1.45p 1.53p 1.45p 1.53p 1095776
23/06/2023 1.53p 1.53p 1.45p 1.45p 837096
22/06/2023 1.55p 1.58p 1.52p 1.53p 4748723
21/06/2023 1.48p 1.55p 1.48p 1.53p 1533759
20/06/2023 1.50p 1.54p 1.45p 1.48p 983408
19/06/2023 1.55p 1.55p 1.49p 1.50p 1022982
16/06/2023 1.53p 1.59p 1.48p 1.55p 2111806
15/06/2023 1.55p 1.60p 1.45p 1.53p 3249515
14/06/2023 1.53p 1.63p 1.45p 1.55p 7484981
13/06/2023 1.63p 1.67p 1.50p 1.50p 11526449
12/06/2023 1.63p 1.90p 1.60p 1.63p 18432906
09/06/2023 1.43p 1.70p 1.40p 1.60p 18656872
08/06/2023 1.33p 1.47p 1.31p 1.43p 20118584
07/06/2023 1.30p 1.35p 1.25p 1.33p 2476558
06/06/2023 1.25p 1.34p 1.20p 1.30p 6859590
05/06/2023 1.25p 1.30p 1.24p 1.25p 1422326
02/06/2023 1.25p 1.30p 1.20p 1.25p 3156261
01/06/2023 1.30p 1.35p 1.22p 1.22p 1641117
31/05/2023 1.30p 1.35p 1.25p 1.30p 812233
30/05/2023 1.25p 1.30p 1.25p 1.30p 729321
26/05/2023 1.25p 1.29p 1.23p 1.25p 1797463
25/05/2023 1.33p 1.35p 1.22p 1.25p 6519489
24/05/2023 1.33p 1.35p 1.30p 1.33p 1528269
23/05/2023 1.33p 1.35p 1.30p 1.33p 2952371
22/05/2023 1.33p 1.35p 1.30p 1.33p 4731771
19/05/2023 1.33p 1.35p 1.31p 1.33p 8768146
18/05/2023 1.33p 1.35p 1.30p 1.33p 849205
17/05/2023 1.33p 1.33p 1.30p 1.33p 2530143
16/05/2023 1.33p 1.33p 1.30p 1.33p 203116
15/05/2023 1.33p 1.33p 1.30p 1.33p 2041089
12/05/2023 1.33p 1.35p 1.30p 1.32p 2250036
11/05/2023 1.33p 1.35p 1.30p 1.33p 5239951
10/05/2023 1.33p 1.37p 1.30p 1.31p 4371771
09/05/2023 1.35p 1.37p 1.30p 1.33p 6649787
05/05/2023 1.35p 1.40p 1.34p 1.38p 8024659
04/05/2023 1.45p 1.50p 1.30p 1.35p 36249896
03/05/2023 2.45p 2.50p 2.20p 2.23p 1353212
02/05/2023 2.68p 2.72p 2.45p 2.48p 2038720
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

*Close Price adjusted for both dividends and splits