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
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
09/11/2020 4.60p 4.67p 4.30p 4.45p 546224
06/11/2020 4.65p 4.67p 4.56p 4.60p 215614
05/11/2020 4.40p 4.80p 4.30p 4.65p 1088909
04/11/2020 4.40p 4.49p 4.36p 4.40p 301837
03/11/2020 4.00p 4.54p 4.00p 4.40p 2177103
02/11/2020 4.30p 4.40p 4.12p 4.20p 770701
30/10/2020 4.30p 4.32p 4.20p 4.30p 290551
29/10/2020 4.40p 4.40p 4.20p 4.30p 452695
28/10/2020 4.70p 4.70p 4.32p 4.40p 1046211
27/10/2020 4.70p 4.74p 4.55p 4.70p 249047
26/10/2020 4.80p 4.80p 4.50p 4.70p 632837
23/10/2020 4.70p 5.00p 4.70p 4.80p 1001077
22/10/2020 4.90p 4.90p 4.70p 4.70p 389007
21/10/2020 5.20p 5.20p 4.80p 4.90p 1894037
20/10/2020 5.25p 5.37p 5.10p 5.20p 595187
19/10/2020 5.50p 5.53p 5.10p 5.25p 1230802
16/10/2020 5.55p 5.62p 5.31p 5.50p 850128
15/10/2020 5.30p 5.80p 5.30p 5.55p 3601856
14/10/2020 4.75p 5.68p 4.73p 5.30p 4382075
13/10/2020 4.55p 4.70p 4.53p 4.65p 648023
12/10/2020 4.80p 4.80p 4.47p 4.60p 2050682
09/10/2020 4.55p 4.95p 4.50p 4.80p 1355261
08/10/2020 4.25p 4.64p 4.11p 4.55p 1568685
07/10/2020 4.25p 4.50p 4.00p 4.25p 169809
06/10/2020 4.30p 4.40p 4.01p 4.25p 796409
05/10/2020 4.15p 4.30p 4.07p 4.30p 319402
02/10/2020 4.15p 4.30p 4.02p 4.15p 330062
01/10/2020 4.10p 4.15p 4.01p 4.15p 644907
30/09/2020 4.25p 4.35p 4.00p 4.10p 336372
29/09/2020 4.25p 4.50p 4.07p 4.25p 234672
28/09/2020 4.10p 4.27p 4.06p 4.25p 803768
25/09/2020 4.25p 4.27p 4.05p 4.10p 403380
24/09/2020 4.30p 4.50p 4.05p 4.25p 759189
23/09/2020 4.45p 4.50p 4.21p 4.30p 962943
22/09/2020 4.25p 4.67p 4.14p 4.45p 945727
21/09/2020 4.65p 4.67p 4.13p 4.25p 1313512
18/09/2020 4.90p 5.00p 4.51p 4.65p 1793365
17/09/2020 4.30p 4.95p 4.20p 4.90p 1913578
16/09/2020 4.40p 4.47p 4.20p 4.30p 642603
15/09/2020 4.50p 4.57p 4.37p 4.40p 812034
14/09/2020 4.50p 4.70p 4.39p 4.50p 802658
11/09/2020 4.40p 4.68p 4.35p 4.50p 2663920
10/09/2020 4.05p 4.50p 4.00p 4.40p 3987510
09/09/2020 3.90p 3.90p 3.70p 3.80p 1024728
08/09/2020 3.90p 3.99p 3.85p 3.90p 215507
07/09/2020 4.05p 4.10p 3.84p 3.90p 667173
04/09/2020 4.05p 4.08p 3.83p 4.05p 1131126
03/09/2020 4.05p 4.09p 3.93p 4.05p 304935
02/09/2020 4.10p 4.14p 3.93p 4.05p 773489
01/09/2020 4.05p 4.23p 3.90p 4.10p 3318339
28/08/2020 4.15p 4.20p 3.90p 4.05p 1363005
27/08/2020 4.30p 4.35p 4.01p 4.15p 2003441
26/08/2020 4.40p 4.50p 4.25p 4.30p 1658849
25/08/2020 4.65p 4.65p 4.00p 4.40p 4277208
24/08/2020 4.55p 5.30p 4.51p 4.65p 13318161
21/08/2020 3.50p 5.30p 3.40p 4.80p 20707956
20/08/2020 3.15p 3.70p 2.90p 3.50p 4403838
19/08/2020 3.20p 3.28p 3.00p 3.15p 845663
18/08/2020 3.20p 3.20p 3.00p 3.20p 336103
17/08/2020 3.40p 3.40p 3.00p 3.20p 1570511
14/08/2020 3.55p 3.55p 3.20p 3.45p 1144601
13/08/2020 3.55p 3.55p 3.40p 3.55p 432674
12/08/2020 3.60p 3.60p 3.41p 3.55p 573514
11/08/2020 3.45p 3.70p 3.21p 3.60p 2513756
10/08/2020 3.95p 3.95p 3.40p 3.45p 4125519
07/08/2020 2.65p 4.39p 2.60p 3.95p 16005325
06/08/2020 2.55p 2.70p 2.46p 2.65p 1555802
05/08/2020 2.75p 2.75p 2.55p 2.55p 734397
04/08/2020 2.85p 2.85p 2.70p 2.80p 625617
03/08/2020 2.85p 2.85p 2.75p 2.85p 99720
31/07/2020 2.75p 2.94p 2.75p 2.85p 214013
30/07/2020 2.95p 3.00p 2.95p 2.95p 5000
29/07/2020 2.95p 2.95p 2.95p 2.95p 0
28/07/2020 2.95p 2.95p 2.95p 2.95p 0
27/07/2020 2.95p 3.02p 2.80p 2.95p 169260
24/07/2020 2.95p 2.95p 2.82p 2.95p 72000

*Close Price adjusted for both dividends and splits