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
20/08/2021 5.90p 5.97p 5.86p 5.90p 637240
19/08/2021 5.90p 5.98p 5.81p 5.90p 470104
18/08/2021 5.90p 6.00p 5.88p 5.90p 218856
17/08/2021 5.90p 6.00p 5.85p 5.90p 610883
16/08/2021 5.90p 6.00p 5.88p 5.90p 709389
13/08/2021 5.90p 6.06p 5.76p 5.90p 1350471
12/08/2021 5.65p 5.94p 5.65p 5.90p 2377206
11/08/2021 5.65p 5.74p 5.58p 5.65p 705694
10/08/2021 5.65p 5.80p 5.50p 5.65p 1920435
09/08/2021 5.85p 5.90p 5.61p 5.65p 3359682
06/08/2021 6.10p 6.20p 5.80p 5.85p 904213
05/08/2021 6.10p 6.20p 5.50p 6.10p 10947906
04/08/2021 5.80p 6.47p 5.60p 6.10p 746394
03/08/2021 6.20p 6.63p 5.60p 6.00p 3985506
02/08/2021 6.15p 6.24p 6.00p 6.20p 437876
30/07/2021 6.05p 6.30p 5.90p 6.15p 711575
29/07/2021 6.15p 6.30p 5.96p 6.20p 547114
28/07/2021 5.90p 6.30p 5.74p 6.15p 1049620
27/07/2021 6.15p 6.15p 5.79p 5.90p 944962
26/07/2021 6.15p 6.19p 6.00p 6.15p 416303
23/07/2021 6.15p 6.22p 6.00p 6.15p 609838
22/07/2021 6.50p 6.60p 6.00p 6.32p 1834915
21/07/2021 6.45p 6.64p 6.34p 6.50p 401089
20/07/2021 6.55p 6.70p 6.10p 6.30p 545740
19/07/2021 6.80p 6.90p 6.30p 6.50p 537890
16/07/2021 6.90p 6.95p 6.70p 6.80p 401374
15/07/2021 7.15p 7.20p 6.80p 6.90p 659900
14/07/2021 7.25p 7.25p 7.01p 7.15p 311265
13/07/2021 7.15p 7.30p 7.10p 7.25p 3962443
12/07/2021 7.15p 7.18p 7.10p 7.15p 143612
09/07/2021 7.05p 7.15p 7.00p 7.15p 906566
08/07/2021 7.30p 7.30p 7.00p 7.20p 266001
07/07/2021 7.30p 7.30p 7.10p 7.30p 120336
06/07/2021 7.30p 7.30p 7.11p 7.30p 272819
05/07/2021 7.30p 7.37p 7.10p 7.30p 318246
02/07/2021 7.30p 7.50p 7.16p 7.30p 122277
01/07/2021 7.30p 7.42p 7.16p 7.30p 635652
30/06/2021 7.55p 7.60p 7.27p 7.30p 380942
29/06/2021 7.65p 7.70p 7.42p 7.55p 471153
28/06/2021 7.65p 7.73p 7.52p 7.65p 254836
25/06/2021 7.65p 7.72p 7.50p 7.65p 16426
24/06/2021 7.80p 7.80p 7.55p 7.65p 279393
23/06/2021 7.80p 7.95p 7.60p 7.80p 422417
22/06/2021 7.65p 7.90p 7.60p 7.80p 2096216
21/06/2021 7.65p 7.77p 7.56p 7.65p 721754
18/06/2021 8.10p 8.10p 7.55p 7.65p 792875
17/06/2021 8.25p 8.25p 8.00p 8.10p 570285
16/06/2021 8.25p 8.47p 8.10p 8.25p 1082665
15/06/2021 8.15p 8.23p 8.10p 8.15p 332874
14/06/2021 8.15p 8.25p 8.08p 8.15p 446416
11/06/2021 8.00p 8.40p 7.93p 8.15p 1191865
10/06/2021 7.95p 8.20p 7.72p 8.00p 2275847
09/06/2021 7.60p 7.79p 7.50p 7.70p 354713
08/06/2021 7.60p 7.70p 7.50p 7.60p 614783
07/06/2021 7.85p 7.85p 7.50p 7.60p 418744
04/06/2021 7.90p 8.00p 7.50p 7.85p 444264
03/06/2021 7.95p 8.00p 7.65p 7.90p 751466
02/06/2021 7.95p 7.95p 7.90p 7.95p 95553
01/06/2021 7.95p 8.19p 7.90p 8.00p 811295
31/05/2021 7.80p 8.00p 7.60p 8.00p 216809
28/05/2021 7.80p 8.00p 7.60p 8.00p 216809
27/05/2021 7.80p 7.80p 7.70p 7.80p 192740
26/05/2021 7.80p 8.00p 7.70p 7.80p 204692
25/05/2021 7.75p 7.80p 7.70p 7.80p 308081
24/05/2021 7.85p 7.87p 7.70p 7.75p 536919
21/05/2021 7.80p 7.94p 7.70p 7.85p 649282
20/05/2021 7.80p 7.90p 7.71p 7.90p 796758
19/05/2021 8.25p 8.40p 7.70p 7.90p 2823792
18/05/2021 8.45p 8.47p 8.20p 8.20p 646788
17/05/2021 8.45p 8.50p 8.40p 8.45p 510813
14/05/2021 8.25p 8.51p 8.20p 8.45p 376458
13/05/2021 8.55p 8.60p 8.22p 8.25p 1206362
12/05/2021 8.70p 8.71p 8.60p 8.60p 153194
11/05/2021 8.55p 8.79p 8.50p 8.50p 1931203
10/05/2021 8.65p 8.70p 8.40p 8.55p 1510105
07/05/2021 9.05p 9.08p 8.51p 8.70p 1424033
06/05/2021 8.90p 9.08p 8.70p 9.05p 221663
05/05/2021 8.85p 9.09p 8.80p 8.90p 1700451
04/05/2021 9.20p 9.39p 8.82p 8.85p 512377
03/05/2021 8.70p 8.90p 8.65p 8.90p 991320
30/04/2021 8.70p 8.90p 8.65p 8.90p 991320
29/04/2021 9.20p 9.20p 8.60p 8.70p 1517927
28/04/2021 9.65p 9.65p 9.00p 9.20p 1095713
27/04/2021 9.65p 9.65p 9.30p 9.65p 264732
26/04/2021 9.75p 10.25p 9.30p 9.65p 2784722
23/04/2021 8.65p 9.95p 8.65p 9.54p 1745255
22/04/2021 8.35p 8.85p 8.25p 8.65p 1062898
21/04/2021 8.35p 8.60p 8.00p 8.35p 723538
20/04/2021 8.60p 8.70p 8.21p 8.35p 2145718
19/04/2021 9.15p 9.15p 8.60p 8.70p 710970
16/04/2021 9.15p 9.30p 9.00p 9.15p 527231
15/04/2021 8.85p 9.19p 8.70p 9.15p 1151145
14/04/2021 9.05p 9.09p 8.70p 9.00p 253870
13/04/2021 9.05p 9.25p 8.70p 9.05p 840404
12/04/2021 8.80p 9.25p 8.60p 9.05p 1282502
09/04/2021 8.95p 9.19p 8.58p 8.80p 1076333
08/04/2021 9.25p 9.34p 8.80p 9.05p 783051
07/04/2021 9.05p 9.50p 8.72p 9.00p 886034
06/04/2021 8.90p 9.48p 8.60p 9.05p 1154173
05/04/2021 9.25p 9.25p 8.90p 9.10p 436759
02/04/2021 9.25p 9.25p 8.90p 9.10p 436759
01/04/2021 9.25p 9.25p 8.90p 9.10p 436759
31/03/2021 9.25p 9.50p 9.00p 9.25p 702656
30/03/2021 9.00p 9.40p 8.65p 9.25p 557301
29/03/2021 9.25p 9.50p 9.00p 9.15p 526372
26/03/2021 9.20p 9.40p 8.78p 9.25p 502753
25/03/2021 9.60p 9.60p 9.12p 9.20p 658321
24/03/2021 10.05p 10.05p 9.30p 9.60p 770875
23/03/2021 10.25p 10.30p 9.80p 10.00p 291435
22/03/2021 10.50p 10.90p 10.00p 10.00p 998416
19/03/2021 9.75p 10.90p 9.20p 10.00p 1217995
18/03/2021 9.35p 9.98p 9.35p 9.75p 783223
17/03/2021 9.35p 9.50p 9.20p 9.35p 678901
16/03/2021 8.60p 9.50p 8.20p 9.35p 1660064
15/03/2021 8.50p 8.98p 8.00p 8.30p 1159263
12/03/2021 7.85p 8.00p 7.70p 7.85p 724683
11/03/2021 7.60p 7.99p 7.10p 7.85p 1399824
10/03/2021 8.00p 8.19p 7.51p 7.60p 668220
09/03/2021 8.30p 8.35p 7.50p 8.00p 1574782
08/03/2021 8.45p 8.60p 8.10p 8.30p 440142
05/03/2021 8.60p 8.70p 8.45p 8.45p 247209
04/03/2021 8.80p 8.99p 8.36p 8.48p 386410
03/03/2021 8.80p 8.99p 8.60p 8.80p 366966
02/03/2021 9.00p 9.29p 8.60p 8.80p 616274
01/03/2021 8.75p 9.30p 8.68p 9.00p 1054291
26/02/2021 9.85p 9.99p 8.60p 8.75p 1311598
25/02/2021 10.75p 10.90p 9.70p 10.00p 1998941
24/02/2021 10.88p 10.90p 10.50p 10.65p 796322
23/02/2021 11.13p 11.48p 10.75p 10.98p 578815
22/02/2021 11.15p 11.30p 10.51p 10.88p 554749
19/02/2021 11.50p 11.50p 10.75p 11.00p 817136
18/02/2021 12.00p 12.50p 11.00p 11.50p 1001140
17/02/2021 11.65p 12.50p 11.20p 12.10p 1451422
16/02/2021 10.25p 11.74p 10.01p 11.65p 2352223
15/02/2021 10.35p 10.44p 10.00p 10.25p 659962
12/02/2021 11.25p 11.50p 9.71p 10.00p 1330423
11/02/2021 11.25p 11.49p 10.51p 11.25p 1352490
10/02/2021 12.25p 12.50p 11.01p 11.30p 1072419
09/02/2021 12.38p 13.50p 11.57p 11.90p 2193768
08/02/2021 11.88p 12.50p 11.88p 12.50p 1015462
05/02/2021 11.25p 12.50p 11.25p 11.88p 1861055
04/02/2021 10.75p 11.40p 10.63p 11.10p 919263
03/02/2021 9.80p 11.49p 9.80p 11.00p 1871670
02/02/2021 9.15p 10.00p 8.71p 9.80p 1250837
01/02/2021 9.10p 9.30p 9.00p 9.20p 354698
29/01/2021 9.40p 9.50p 8.90p 9.10p 734992
28/01/2021 8.75p 9.88p 8.00p 9.50p 2201659
27/01/2021 9.25p 9.50p 8.70p 8.85p 1170534
26/01/2021 9.30p 9.60p 9.00p 9.25p 702799
25/01/2021 9.60p 10.00p 9.10p 9.50p 747761
22/01/2021 9.75p 10.00p 9.02p 9.60p 836940
21/01/2021 10.25p 10.25p 9.10p 9.50p 1539104
20/01/2021 10.25p 10.40p 10.00p 10.25p 651654
19/01/2021 10.35p 10.58p 9.80p 10.10p 771080
18/01/2021 10.25p 10.60p 9.80p 10.35p 1064590
15/01/2021 10.25p 10.50p 9.81p 10.25p 1271794
14/01/2021 11.25p 11.25p 10.00p 10.60p 1678573
13/01/2021 11.25p 11.50p 11.00p 11.50p 574597
12/01/2021 11.65p 11.65p 10.50p 11.20p 792463
11/01/2021 11.75p 12.50p 11.50p 11.65p 868664
08/01/2021 10.75p 12.50p 10.67p 11.75p 2230803
07/01/2021 11.75p 12.00p 10.60p 10.75p 1668259
06/01/2021 11.90p 12.00p 10.53p 11.75p 2322267
05/01/2021 13.15p 13.21p 11.65p 12.00p 2339753
04/01/2021 13.50p 14.03p 13.00p 13.15p 1676881
31/12/2020 13.35p 14.00p 13.05p 13.25p 1089750
30/12/2020 13.75p 14.00p 13.00p 13.35p 1460968
29/12/2020 11.85p 14.39p 11.56p 13.75p 4816148
24/12/2020 10.70p 13.00p 10.60p 11.85p 3498670
23/12/2020 9.80p 11.19p 9.80p 10.50p 3803850
22/12/2020 8.05p 10.45p 8.05p 10.00p 5482016
21/12/2020 8.30p 8.50p 7.65p 7.85p 1814112
18/12/2020 8.80p 8.80p 7.90p 8.30p 3071705
17/12/2020 9.10p 9.10p 8.33p 8.80p 1866561
16/12/2020 9.45p 9.55p 8.91p 9.10p 887229
15/12/2020 9.15p 9.70p 9.02p 9.45p 1085400
14/12/2020 8.40p 9.50p 8.40p 9.30p 5127965
11/12/2020 8.10p 8.52p 7.90p 8.52p 1233643
10/12/2020 8.25p 8.50p 7.90p 8.30p 1088896
09/12/2020 8.15p 8.50p 8.00p 8.25p 1136473
08/12/2020 8.15p 8.70p 8.04p 8.04p 3093546
07/12/2020 7.50p 8.30p 7.40p 8.16p 3628176
04/12/2020 6.80p 7.66p 6.78p 7.50p 2844872
03/12/2020 6.80p 7.00p 6.70p 6.80p 705761
02/12/2020 7.00p 7.20p 6.70p 7.00p 297508
01/12/2020 7.25p 7.40p 6.80p 6.80p 1596303
30/11/2020 6.90p 7.50p 6.90p 7.25p 2850042
27/11/2020 6.60p 6.90p 6.42p 6.80p 1367946
26/11/2020 5.95p 6.90p 5.91p 6.80p 4017531
25/11/2020 5.00p 6.00p 5.00p 5.95p 5115226
24/11/2020 5.20p 5.20p 4.85p 5.05p 824127
23/11/2020 4.80p 5.32p 4.66p 5.20p 1722678
20/11/2020 4.55p 5.00p 4.45p 4.80p 988004
19/11/2020 4.50p 4.64p 4.41p 4.60p 584715
18/11/2020 4.50p 4.60p 4.40p 4.50p 311200
17/11/2020 4.65p 4.73p 4.40p 4.50p 324297
16/11/2020 4.65p 4.74p 4.52p 4.65p 403355
13/11/2020 4.40p 4.80p 4.30p 4.65p 1769967
12/11/2020 4.40p 4.50p 4.30p 4.40p 296953
10/11/2020 4.40p 4.44p 4.30p 4.40p 271482

*Close Price adjusted for both dividends and splits