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
09/07/2018 8.75p 8.83p 8.50p 8.65p 405749
06/07/2018 8.75p 8.90p 8.50p 8.75p 329782
05/07/2018 8.75p 8.95p 8.56p 8.75p 254133
04/07/2018 9.10p 9.15p 8.58p 8.75p 670961
03/07/2018 9.10p 9.15p 9.00p 9.10p 156843
02/07/2018 9.35p 9.55p 9.00p 9.10p 530805
29/06/2018 8.90p 9.70p 8.70p 9.35p 836946
28/06/2018 8.90p 9.15p 8.70p 8.90p 286827
27/06/2018 9.25p 9.25p 8.90p 8.90p 273588
26/06/2018 9.25p 9.42p 9.10p 9.25p 377613
25/06/2018 9.40p 9.80p 9.00p 9.00p 1138505
22/06/2018 9.65p 9.80p 9.35p 9.40p 855938
21/06/2018 9.95p 10.00p 9.63p 9.65p 734099
20/06/2018 9.40p 10.50p 9.00p 9.95p 6059272
19/06/2018 8.85p 8.85p 8.50p 8.60p 438098
18/06/2018 8.85p 8.97p 8.70p 8.85p 1197245
15/06/2018 8.90p 9.00p 8.80p 8.85p 626553
14/06/2018 9.00p 9.00p 8.82p 8.90p 354169
13/06/2018 8.80p 9.15p 8.77p 9.00p 588169
12/06/2018 9.15p 9.15p 8.76p 8.85p 1273173
11/06/2018 9.35p 9.45p 8.83p 9.15p 306960
08/06/2018 9.00p 9.50p 8.93p 9.35p 732686
07/06/2018 9.25p 9.30p 8.90p 9.00p 630521
06/06/2018 9.25p 9.45p 8.92p 9.25p 366879
05/06/2018 9.50p 9.59p 9.25p 9.25p 272418
04/06/2018 9.50p 9.60p 9.30p 9.50p 226944
01/06/2018 9.25p 9.62p 9.00p 9.50p 402267
31/05/2018 9.25p 9.50p 9.00p 9.25p 243122
30/05/2018 9.10p 9.25p 8.80p 9.25p 995758
29/05/2018 9.25p 9.25p 9.00p 9.10p 447909
25/05/2018 9.55p 9.60p 9.06p 9.25p 511905
24/05/2018 9.55p 9.55p 9.37p 9.55p 46908
23/05/2018 9.55p 9.68p 9.30p 9.55p 327758
22/05/2018 9.65p 9.76p 9.36p 9.55p 306829
21/05/2018 9.75p 9.75p 9.20p 9.60p 545207
18/05/2018 9.10p 9.90p 9.10p 9.75p 1040619
17/05/2018 8.90p 9.00p 8.83p 9.00p 226464
16/05/2018 8.90p 8.96p 8.81p 8.90p 165849
15/05/2018 8.95p 9.20p 8.81p 8.90p 348752
14/05/2018 9.10p 9.10p 8.86p 8.95p 424239
11/05/2018 9.20p 9.33p 9.00p 9.10p 1488838
10/05/2018 9.66p 9.74p 9.03p 9.20p 1181156
09/05/2018 9.75p 9.90p 9.33p 9.66p 722262
08/05/2018 9.66p 10.00p 9.49p 9.75p 600413
04/05/2018 9.56p 9.75p 9.45p 9.66p 263170
03/05/2018 9.75p 9.75p 9.39p 9.56p 373497
02/05/2018 9.85p 9.85p 9.56p 9.75p 331297
01/05/2018 10.05p 10.05p 9.60p 9.85p 713503
30/04/2018 10.05p 10.09p 9.75p 10.05p 529594
27/04/2018 10.10p 10.10p 9.62p 9.66p 430328
26/04/2018 10.05p 10.10p 9.70p 10.05p 376375
25/04/2018 9.46p 10.30p 9.46p 10.05p 1105657
24/04/2018 9.53p 9.58p 9.35p 9.46p 381838
23/04/2018 10.10p 10.10p 9.32p 9.53p 1023126
20/04/2018 10.10p 10.18p 9.80p 10.10p 278074
19/04/2018 10.20p 10.30p 9.83p 10.10p 232874
18/04/2018 10.20p 10.40p 10.00p 10.20p 228277
17/04/2018 10.48p 10.60p 10.00p 10.20p 405168
16/04/2018 10.53p 10.70p 10.25p 10.48p 776087
13/04/2018 11.60p 11.60p 10.35p 10.53p 2023471
12/04/2018 11.50p 12.40p 11.28p 11.60p 2437328
11/04/2018 9.55p 11.92p 9.55p 11.50p 5959527
10/04/2018 9.25p 9.35p 9.00p 9.25p 1140625
09/04/2018 9.45p 9.63p 9.00p 9.25p 2942849
06/04/2018 8.75p 9.70p 8.75p 9.45p 1425912
05/04/2018 8.55p 8.75p 8.33p 8.75p 1789454
04/04/2018 8.70p 8.85p 8.40p 8.55p 786981
03/04/2018 9.25p 9.34p 8.66p 8.70p 1115821
29/03/2018 9.25p 9.36p 9.01p 9.25p 385894
28/03/2018 9.35p 9.40p 9.20p 9.25p 196501
27/03/2018 9.35p 9.63p 9.25p 9.45p 359949
26/03/2018 8.95p 9.45p 8.95p 9.35p 578023
23/03/2018 8.90p 9.30p 8.83p 8.95p 1309472
22/03/2018 9.25p 9.38p 8.88p 8.90p 783264
21/03/2018 9.25p 9.40p 9.00p 9.25p 1028446
20/03/2018 9.40p 9.80p 9.15p 9.25p 381458
19/03/2018 9.55p 9.60p 9.10p 9.40p 254469
16/03/2018 9.70p 9.90p 9.20p 9.55p 751179
15/03/2018 10.13p 10.13p 9.50p 9.70p 357903
14/03/2018 9.55p 10.20p 9.50p 10.13p 741633
13/03/2018 9.15p 9.64p 9.07p 9.55p 750477
12/03/2018 9.00p 9.29p 8.91p 9.15p 2167453
09/03/2018 9.00p 9.20p 8.80p 9.00p 1414842
08/03/2018 9.25p 9.30p 8.95p 9.00p 877058
07/03/2018 9.45p 9.75p 9.06p 9.25p 829647
06/03/2018 10.50p 10.60p 9.06p 9.45p 5379379
05/03/2018 10.25p 11.28p 10.25p 10.98p 657873
02/03/2018 10.50p 10.64p 10.30p 10.40p 318689
01/03/2018 10.53p 10.65p 10.20p 10.50p 570708
28/02/2018 10.75p 11.00p 10.26p 10.53p 853027
27/02/2018 10.75p 11.30p 9.80p 10.75p 2812711
26/02/2018 11.25p 11.25p 10.52p 10.75p 491481
23/02/2018 11.25p 11.90p 11.00p 11.25p 611430
22/02/2018 10.50p 11.45p 10.50p 11.25p 319858
21/02/2018 11.13p 11.13p 10.31p 10.50p 812681
20/02/2018 11.13p 11.50p 10.75p 11.13p 404961
19/02/2018 11.00p 11.20p 10.58p 11.13p 660872
16/02/2018 11.25p 11.50p 10.70p 11.00p 127319
15/02/2018 11.00p 11.45p 10.70p 11.25p 270243
14/02/2018 11.00p 11.34p 10.70p 11.00p 230189
13/02/2018 11.50p 11.50p 10.69p 11.00p 596132
12/02/2018 11.75p 11.90p 11.50p 11.50p 417069
09/02/2018 12.00p 12.10p 11.05p 11.75p 803313
08/02/2018 11.00p 12.40p 11.00p 12.00p 734384
07/02/2018 10.75p 11.24p 10.50p 11.00p 855942
06/02/2018 10.63p 11.00p 9.70p 10.75p 1144816
05/02/2018 11.38p 11.50p 10.50p 10.75p 1090071
02/02/2018 11.75p 11.88p 11.25p 11.38p 824905
01/02/2018 12.13p 12.18p 11.50p 11.75p 1538351
31/01/2018 12.25p 12.45p 12.03p 12.13p 548983
30/01/2018 13.12p 13.12p 12.00p 12.25p 970710
29/01/2018 13.12p 13.12p 12.80p 13.12p 386671
26/01/2018 12.88p 13.12p 12.77p 13.12p 236602
25/01/2018 12.88p 13.18p 12.88p 12.88p 570564
24/01/2018 13.12p 13.12p 12.80p 12.88p 480742
23/01/2018 13.25p 13.25p 12.75p 13.12p 354385
22/01/2018 13.38p 13.64p 13.10p 13.25p 434493
19/01/2018 14.00p 14.12p 13.00p 13.25p 1310457
18/01/2018 14.13p 14.30p 13.75p 14.00p 518623
17/01/2018 14.38p 14.40p 13.82p 14.13p 293693
16/01/2018 14.75p 14.75p 14.00p 14.38p 299529
15/01/2018 15.38p 15.40p 14.50p 14.75p 750055
12/01/2018 15.25p 15.75p 15.15p 15.38p 866130
11/01/2018 14.88p 15.50p 14.80p 15.25p 953127
10/01/2018 15.13p 15.40p 14.66p 14.88p 1105394
09/01/2018 13.63p 15.40p 13.45p 15.13p 1221962
08/01/2018 13.63p 14.00p 13.38p 13.63p 489706
05/01/2018 13.25p 13.90p 12.60p 13.63p 846393
04/01/2018 13.25p 13.50p 12.75p 13.25p 984212
03/01/2018 13.88p 14.17p 13.00p 13.50p 869790
02/01/2018 14.75p 15.00p 13.88p 13.88p 558095
29/12/2017 14.75p 15.00p 14.55p 14.75p 122965
28/12/2017 14.38p 15.00p 13.88p 14.75p 588683
27/12/2017 14.75p 15.10p 14.25p 14.38p 446411
22/12/2017 14.50p 15.00p 14.43p 14.88p 665795
21/12/2017 14.38p 14.89p 14.38p 14.50p 256595
20/12/2017 15.00p 15.49p 14.25p 14.38p 1672905
19/12/2017 13.63p 15.25p 13.63p 14.75p 2740668
18/12/2017 12.50p 13.75p 12.50p 13.63p 2130569
15/12/2017 12.75p 13.47p 12.32p 12.50p 1785771
14/12/2017 10.75p 13.10p 10.75p 12.75p 2317110
13/12/2017 10.75p 10.94p 10.65p 10.75p 226092
12/12/2017 11.25p 11.25p 10.55p 10.75p 1104447
11/12/2017 11.75p 11.75p 11.10p 11.25p 643038
08/12/2017 10.63p 11.88p 10.58p 11.50p 1183859
07/12/2017 10.75p 10.95p 10.58p 10.63p 473987
06/12/2017 11.25p 11.25p 10.60p 10.75p 904295
05/12/2017 11.25p 11.75p 11.08p 11.25p 760019
04/12/2017 10.88p 11.39p 10.26p 11.25p 1535307
01/12/2017 11.38p 11.64p 10.75p 10.88p 769487
30/11/2017 11.75p 11.89p 11.38p 11.38p 197069
29/11/2017 11.38p 12.18p 11.33p 11.75p 753986
28/11/2017 11.25p 12.03p 11.10p 11.25p 1617572
27/11/2017 11.63p 11.70p 10.85p 11.25p 1075422
24/11/2017 12.00p 12.25p 11.50p 11.63p 1042457
23/11/2017 12.88p 13.30p 11.90p 12.00p 1240422
22/11/2017 13.12p 13.35p 12.66p 12.88p 395881
21/11/2017 12.75p 13.25p 12.60p 13.12p 686958
20/11/2017 12.88p 13.25p 12.50p 12.75p 932931
17/11/2017 12.88p 12.90p 12.25p 12.50p 686574
16/11/2017 12.88p 13.33p 12.63p 12.88p 997111
15/11/2017 11.50p 13.00p 11.50p 12.75p 1790612
14/11/2017 12.00p 12.09p 11.31p 11.50p 1196621
13/11/2017 12.75p 12.75p 11.82p 12.00p 2015493
10/11/2017 12.50p 13.00p 12.25p 12.75p 1351970
09/11/2017 12.75p 12.75p 12.00p 12.50p 877793
08/11/2017 13.00p 13.25p 12.50p 12.75p 409695
07/11/2017 13.50p 13.75p 12.58p 13.00p 1468335
06/11/2017 13.38p 13.75p 13.15p 13.50p 333009
03/11/2017 13.25p 13.64p 13.25p 13.38p 525362
02/11/2017 13.50p 13.99p 13.23p 13.25p 905794
01/11/2017 12.75p 13.75p 12.50p 13.50p 1287763
31/10/2017 12.88p 12.99p 12.50p 12.75p 711957
30/10/2017 12.88p 13.25p 12.56p 12.88p 211783
27/10/2017 12.88p 13.49p 12.75p 12.88p 903693
26/10/2017 13.12p 13.18p 12.30p 12.88p 643205
25/10/2017 13.75p 13.75p 13.00p 13.12p 438659
24/10/2017 13.75p 13.90p 13.50p 13.75p 451223
23/10/2017 14.13p 14.25p 13.25p 13.88p 851999
20/10/2017 15.00p 15.00p 14.00p 14.13p 775317
19/10/2017 15.25p 15.48p 14.50p 15.00p 773338
18/10/2017 15.50p 15.90p 14.88p 15.25p 2297447
17/10/2017 14.38p 15.69p 14.17p 15.50p 2708580
16/10/2017 12.38p 14.38p 12.30p 14.25p 2207521
13/10/2017 12.50p 12.63p 12.38p 12.38p 1122948
12/10/2017 13.38p 13.38p 12.38p 12.50p 8377453
11/10/2017 14.25p 14.25p 13.25p 13.38p 2250837
10/10/2017 14.75p 14.75p 13.75p 14.25p 4205018
09/10/2017 15.63p 15.50p 14.38p 14.75p 4203360
06/10/2017 13.88p 15.88p 13.88p 15.50p 3946199
05/10/2017 14.00p 14.00p 13.38p 13.88p 1945931
04/10/2017 14.38p 14.38p 13.88p 14.00p 1072790
03/10/2017 14.25p 14.38p 14.25p 14.38p 476905
02/10/2017 14.38p 14.38p 14.00p 14.25p 1356102
29/09/2017 14.88p 14.88p 14.25p 14.38p 2000576
28/09/2017 14.75p 14.88p 14.50p 14.88p 1182648
27/09/2017 15.38p 15.38p 14.75p 14.75p 1183721
26/09/2017 15.88p 15.88p 15.38p 15.38p 1094515
25/09/2017 15.63p 16.00p 15.38p 15.88p 1674099
22/09/2017 14.38p 15.75p 14.25p 15.38p 3849594

*Close Price adjusted for both dividends and splits