Capital & Regional (CAL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital & Regional

Date Open High Low Close* Volume
11/10/2017 540.00p 557.50p 540.00p 542.50p 65427
10/10/2017 545.00p 552.50p 542.50p 550.00p 14718
09/10/2017 550.00p 550.00p 537.50p 545.00p 10583
06/10/2017 540.00p 550.00p 540.00p 550.00p 9197
05/10/2017 555.00p 555.00p 535.00p 540.00p 12270
04/10/2017 570.00p 570.00p 555.00p 555.00p 23727
03/10/2017 562.50p 570.00p 562.50p 570.00p 15510
02/10/2017 570.00p 570.00p 560.00p 562.50p 11916
29/09/2017 570.00p 570.00p 560.00p 567.50p 47243
28/09/2017 570.00p 572.50p 550.00p 567.50p 65465
27/09/2017 555.00p 560.00p 550.00p 555.00p 51315
26/09/2017 562.50p 570.00p 557.50p 560.00p 14795
25/09/2017 562.50p 565.00p 560.00p 560.00p 18787
22/09/2017 565.00p 567.50p 557.50p 567.50p 45097
21/09/2017 577.50p 577.50p 555.00p 565.00p 82690
20/09/2017 572.50p 580.00p 567.50p 572.50p 24148
19/09/2017 582.50p 582.50p 570.00p 575.00p 80460
18/09/2017 575.00p 590.00p 575.00p 585.00p 75284
15/09/2017 570.00p 582.50p 560.00p 582.50p 210966
14/09/2017 580.00p 580.00p 555.00p 565.00p 30720
13/09/2017 552.50p 570.00p 552.50p 570.00p 28679
12/09/2017 560.00p 565.00p 560.00p 562.50p 14328
11/09/2017 552.50p 560.00p 552.50p 555.00p 4135
08/09/2017 550.00p 562.50p 550.00p 560.00p 17901
07/09/2017 550.00p 572.50p 550.00p 550.00p 13674
06/09/2017 550.00p 560.00p 550.00p 555.00p 68592
05/09/2017 570.00p 570.00p 550.00p 550.00p 29893
04/09/2017 555.00p 565.00p 555.00p 560.00p 5162
01/09/2017 557.50p 567.50p 555.00p 555.00p 10711
31/08/2017 565.00p 565.00p 550.00p 560.00p 28249
30/08/2017 555.00p 557.50p 552.50p 555.00p 24733
29/08/2017 550.00p 575.00p 545.00p 552.50p 74328
25/08/2017 555.00p 555.00p 550.00p 550.00p 9562
24/08/2017 555.00p 557.50p 550.00p 552.50p 9637
23/08/2017 550.00p 555.00p 550.00p 555.00p 11278
22/08/2017 552.50p 557.50p 550.00p 552.50p 42817
21/08/2017 552.50p 552.50p 550.00p 550.00p 20887
18/08/2017 555.00p 555.00p 550.00p 550.00p 51647
17/08/2017 555.00p 560.00p 547.50p 550.00p 125812
16/08/2017 565.00p 567.50p 550.00p 550.00p 41588
15/08/2017 575.00p 575.00p 562.50p 562.50p 11310
14/08/2017 560.00p 575.00p 560.00p 567.50p 50688
11/08/2017 565.00p 570.00p 560.00p 567.50p 64240
10/08/2017 570.00p 577.50p 565.00p 565.00p 46106
09/08/2017 555.00p 562.50p 547.50p 560.00p 20745
08/08/2017 560.00p 562.50p 552.50p 560.00p 45950
07/08/2017 552.50p 580.00p 552.50p 572.50p 35494
04/08/2017 552.50p 560.00p 550.00p 555.00p 30461
03/08/2017 555.00p 555.00p 550.00p 552.50p 11256
02/08/2017 562.50p 562.50p 550.00p 552.50p 86452
01/08/2017 557.50p 562.50p 542.50p 557.50p 98484
31/07/2017 550.00p 570.00p 545.00p 567.50p 63987
28/07/2017 565.00p 565.00p 552.50p 557.50p 20222
27/07/2017 555.00p 560.00p 550.00p 555.00p 30572
26/07/2017 557.50p 560.00p 552.50p 552.50p 19970
25/07/2017 562.50p 565.00p 545.00p 557.50p 21566
24/07/2017 580.00p 580.00p 555.00p 565.00p 41144
21/07/2017 570.00p 575.00p 560.00p 570.00p 10899
20/07/2017 562.50p 565.00p 557.50p 565.00p 47409
19/07/2017 560.00p 565.00p 560.00p 565.00p 7915
18/07/2017 562.50p 565.00p 557.50p 562.50p 34123
17/07/2017 557.50p 562.50p 557.50p 562.50p 18034
14/07/2017 557.50p 560.00p 552.50p 555.00p 39995
13/07/2017 550.00p 562.50p 550.00p 552.50p 64920
12/07/2017 550.00p 552.50p 550.00p 550.00p 34773
11/07/2017 552.50p 555.00p 550.00p 552.50p 7082
10/07/2017 545.00p 557.50p 545.00p 557.50p 6262
07/07/2017 557.50p 560.00p 555.00p 560.00p 4906
06/07/2017 560.00p 560.00p 552.50p 552.50p 24619
05/07/2017 552.50p 557.50p 550.00p 557.50p 33887
04/07/2017 560.00p 562.50p 557.50p 557.50p 10291
03/07/2017 562.50p 562.50p 557.50p 560.00p 20013
30/06/2017 562.50p 570.00p 552.50p 562.50p 12770
29/06/2017 580.00p 582.50p 565.00p 567.50p 132280
28/06/2017 577.50p 582.50p 577.50p 577.50p 15942
27/06/2017 582.50p 585.00p 580.00p 580.00p 50091
26/06/2017 580.00p 585.00p 575.00p 582.50p 52476
23/06/2017 575.00p 585.00p 575.00p 580.00p 20012
22/06/2017 580.00p 587.50p 577.50p 577.50p 17735
21/06/2017 585.00p 585.00p 572.50p 577.50p 55357
20/06/2017 590.00p 590.00p 577.50p 585.00p 11461
19/06/2017 590.00p 590.00p 577.50p 587.50p 10803
16/06/2017 570.00p 590.00p 560.00p 587.50p 107734
15/06/2017 580.00p 580.00p 565.00p 572.50p 15964
14/06/2017 562.50p 580.00p 560.00p 580.00p 76793
13/06/2017 572.50p 572.50p 555.00p 557.50p 102688
12/06/2017 560.00p 572.50p 560.00p 565.00p 85199
09/06/2017 565.00p 575.00p 565.00p 567.50p 19551
08/06/2017 567.50p 572.50p 565.00p 567.50p 22450
07/06/2017 552.50p 570.00p 552.50p 560.00p 88211
06/06/2017 570.00p 570.00p 550.00p 550.00p 37609
05/06/2017 572.50p 572.50p 560.00p 562.50p 26898
02/06/2017 577.50p 577.50p 567.50p 572.50p 70730
01/06/2017 572.50p 580.00p 572.50p 572.50p 14654
31/05/2017 587.50p 587.50p 575.00p 580.00p 30810
30/05/2017 595.00p 595.00p 581.07p 587.50p 23023
26/05/2017 587.50p 592.50p 585.00p 590.00p 15704
25/05/2017 587.50p 592.50p 584.38p 590.00p 25222
24/05/2017 595.00p 595.00p 580.00p 582.50p 6086
23/05/2017 607.50p 607.50p 590.00p 592.50p 16436
22/05/2017 610.00p 610.00p 595.00p 597.50p 120287
19/05/2017 607.50p 607.50p 600.00p 607.50p 13868
18/05/2017 600.00p 608.00p 590.00p 602.50p 45668
17/05/2017 600.00p 610.00p 597.50p 600.00p 62345
16/05/2017 605.00p 612.50p 600.00p 605.00p 46736
15/05/2017 620.00p 620.00p 597.50p 605.00p 13444
12/05/2017 607.50p 615.00p 601.00p 607.50p 31766
11/05/2017 610.00p 620.00p 600.00p 610.00p 23528
10/05/2017 605.00p 627.70p 605.00p 615.00p 85424
09/05/2017 595.00p 612.50p 595.00p 612.50p 70303
08/05/2017 607.50p 607.50p 595.00p 600.00p 70152
05/05/2017 615.00p 615.00p 596.05p 605.00p 49049
04/05/2017 602.50p 617.50p 595.00p 600.00p 45905
03/05/2017 597.50p 620.00p 584.50p 607.50p 56282
02/05/2017 600.00p 600.00p 585.00p 592.50p 123374
28/04/2017 582.50p 602.50p 580.50p 602.50p 97066
27/04/2017 590.00p 600.00p 580.00p 595.00p 25298
26/04/2017 600.00p 615.00p 583.75p 610.00p 126753
25/04/2017 582.50p 597.50p 580.00p 595.00p 16239
24/04/2017 600.00p 600.00p 587.50p 595.00p 45095
21/04/2017 585.00p 598.75p 580.00p 595.00p 68586
20/04/2017 590.00p 595.00p 587.50p 590.00p 62138
19/04/2017 595.00p 596.88p 583.94p 587.50p 313376
18/04/2017 587.50p 597.50p 585.00p 595.00p 55552
13/04/2017 580.00p 600.00p 580.00p 597.50p 35831
12/04/2017 580.00p 587.50p 575.00p 587.50p 22464
11/04/2017 587.50p 587.50p 575.00p 580.00p 64773
10/04/2017 575.00p 587.50p 567.50p 587.50p 42451
07/04/2017 562.50p 582.50p 562.50p 582.50p 41244
06/04/2017 580.00p 580.00p 552.50p 575.00p 72139
05/04/2017 580.00p 580.00p 560.00p 565.00p 29471
04/04/2017 572.50p 577.50p 561.40p 570.00p 25861
03/04/2017 570.00p 572.50p 552.50p 572.50p 43896
31/03/2017 560.00p 560.00p 552.25p 560.00p 65354
30/03/2017 570.00p 570.00p 550.00p 557.50p 37621
29/03/2017 570.00p 570.00p 557.50p 567.50p 95691
28/03/2017 555.00p 572.50p 555.00p 567.50p 42854
27/03/2017 570.00p 571.25p 560.00p 562.50p 55806
24/03/2017 565.00p 570.00p 560.00p 567.50p 28382
23/03/2017 575.00p 578.75p 557.50p 560.00p 27420
22/03/2017 575.00p 577.50p 572.40p 575.00p 38431
21/03/2017 577.50p 577.50p 572.25p 577.50p 17562
20/03/2017 575.00p 586.88p 565.00p 565.00p 42224
17/03/2017 592.50p 595.00p 575.00p 575.00p 94777
16/03/2017 585.00p 590.00p 580.50p 590.00p 38930
15/03/2017 585.00p 590.00p 579.38p 585.00p 22632
14/03/2017 600.00p 600.00p 580.00p 582.50p 35033
13/03/2017 600.00p 600.00p 592.50p 600.00p 9534
10/03/2017 595.00p 600.00p 586.75p 597.50p 24451
09/03/2017 592.50p 600.00p 590.00p 595.00p 48406
08/03/2017 580.00p 597.50p 580.00p 592.50p 25252
07/03/2017 587.50p 597.50p 587.50p 597.50p 123932
06/03/2017 600.00p 600.00p 590.00p 590.00p 537131
03/03/2017 585.00p 592.50p 582.50p 587.50p 9687
02/03/2017 597.50p 597.50p 585.00p 597.50p 266927
01/03/2017 597.50p 597.50p 587.50p 595.00p 14927
28/02/2017 597.50p 597.50p 580.00p 590.00p 34818
27/02/2017 600.00p 600.00p 585.00p 590.00p 23406
24/02/2017 600.00p 600.00p 582.50p 600.00p 30136
23/02/2017 580.00p 597.50p 580.00p 592.50p 35060
22/02/2017 575.00p 590.00p 575.00p 590.00p 14785
21/02/2017 585.00p 587.50p 570.00p 580.00p 39988
20/02/2017 585.00p 585.00p 575.00p 582.50p 25742
17/02/2017 585.00p 585.00p 575.00p 575.00p 10498
16/02/2017 570.00p 580.00p 565.00p 575.00p 112931
15/02/2017 570.00p 575.00p 565.00p 570.00p 48005
14/02/2017 570.00p 570.00p 565.00p 567.50p 24577
13/02/2017 565.00p 570.00p 560.00p 570.00p 19453
10/02/2017 550.00p 567.50p 550.00p 565.00p 18279
09/02/2017 565.00p 570.00p 550.00p 557.50p 23540
08/02/2017 570.00p 570.00p 557.50p 557.50p 15573
07/02/2017 565.00p 565.00p 557.50p 565.00p 39879
06/02/2017 565.00p 577.50p 565.00p 567.50p 35571
03/02/2017 555.00p 572.50p 555.00p 572.50p 24069
02/02/2017 560.00p 575.00p 550.00p 560.00p 66994
01/02/2017 545.00p 557.50p 545.00p 555.00p 16688
31/01/2017 547.50p 552.50p 547.47p 550.00p 48161
30/01/2017 555.00p 555.00p 547.50p 550.00p 68407
27/01/2017 545.00p 560.00p 545.00p 545.00p 50765
26/01/2017 555.00p 555.00p 540.50p 550.00p 24252
25/01/2017 562.50p 565.00p 552.50p 555.00p 43079
24/01/2017 560.00p 564.00p 547.50p 557.50p 32144
23/01/2017 565.00p 568.75p 557.50p 562.50p 18199
20/01/2017 562.50p 577.50p 562.50p 565.00p 53024
19/01/2017 565.00p 576.73p 547.50p 565.00p 41809
18/01/2017 565.00p 576.25p 562.50p 565.00p 32514
17/01/2017 575.00p 590.00p 565.00p 565.00p 39700
16/01/2017 575.00p 590.00p 566.00p 577.50p 56286
13/01/2017 565.00p 580.00p 560.00p 575.00p 218511
12/01/2017 535.00p 613.00p 535.00p 567.50p 249259
11/01/2017 532.50p 547.50p 532.50p 542.50p 534114
10/01/2017 540.00p 540.00p 527.50p 540.00p 80469
09/01/2017 542.50p 542.50p 527.37p 535.00p 124784
06/01/2017 540.00p 547.50p 536.25p 542.50p 13171
05/01/2017 545.00p 547.50p 532.50p 532.50p 69189
04/01/2017 545.00p 557.50p 545.00p 545.00p 44210
03/01/2017 550.00p 555.76p 545.00p 545.00p 48378
30/12/2016 545.00p 550.00p 541.25p 550.00p 32439
29/12/2016 540.00p 547.50p 537.50p 542.50p 16526
28/12/2016 550.00p 550.00p 531.22p 540.00p 42682

*Close Price adjusted for both dividends and splits