Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/06/2015 570.00p 582.50p 570.00p 582.50p 10415
29/05/2015 580.00p 587.75p 577.50p 577.50p 37880
28/05/2015 577.50p 585.00p 577.50p 580.00p 6641
27/05/2015 580.00p 587.50p 575.00p 585.00p 45410
26/05/2015 585.00p 590.00p 582.50p 587.50p 94426
22/05/2015 580.00p 602.50p 572.50p 585.00p 131552
21/05/2015 585.00p 585.00p 567.50p 570.00p 239424
20/05/2015 567.50p 572.50p 565.63p 567.50p 14012
19/05/2015 567.50p 569.30p 565.63p 567.50p 13462
18/05/2015 565.00p 567.50p 563.80p 565.00p 176372
15/05/2015 562.50p 566.70p 560.00p 565.00p 21550
14/05/2015 560.00p 565.00p 560.00p 565.00p 44138
13/05/2015 565.00p 567.50p 562.50p 562.50p 24676
12/05/2015 570.00p 570.00p 562.50p 562.50p 119412
11/05/2015 572.50p 576.00p 567.50p 570.00p 15911
08/05/2015 555.00p 580.00p 555.00p 580.00p 163744
07/05/2015 570.00p 570.00p 552.50p 557.50p 1903802
06/05/2015 560.00p 565.60p 560.00p 565.00p 784360
05/05/2015 540.00p 570.00p 540.00p 560.00p 106858
01/05/2015 550.00p 569.80p 550.00p 557.50p 7774
30/04/2015 560.00p 570.00p 552.50p 562.50p 13937
29/04/2015 562.50p 567.40p 550.00p 557.50p 151689
28/04/2015 580.00p 580.00p 560.00p 560.00p 3042
27/04/2015 550.00p 570.00p 550.00p 565.00p 14797
24/04/2015 560.00p 570.00p 557.50p 567.50p 163566
23/04/2015 550.00p 569.25p 550.00p 560.00p 4615
22/04/2015 540.00p 570.00p 540.00p 562.50p 4998
21/04/2015 570.00p 570.00p 560.00p 560.00p 19130
20/04/2015 540.00p 567.50p 540.00p 562.50p 23468
17/04/2015 570.00p 570.00p 565.00p 565.00p 3252
16/04/2015 570.00p 576.00p 562.50p 570.00p 207301
15/04/2015 575.00p 575.00p 567.50p 570.00p 15602
14/04/2015 570.00p 572.50p 567.50p 572.50p 165859
13/04/2015 575.00p 575.00p 570.00p 572.50p 10564
10/04/2015 570.00p 575.00p 570.00p 570.00p 14128
09/04/2015 580.00p 580.00p 567.50p 575.00p 1705438
08/04/2015 577.50p 580.00p 575.00p 575.00p 38767
07/04/2015 580.00p 580.00p 572.50p 580.00p 77494
02/04/2015 572.50p 577.50p 571.50p 572.50p 13463
01/04/2015 570.00p 577.25p 570.00p 575.00p 10556
31/03/2015 577.50p 577.50p 570.00p 577.50p 20970
30/03/2015 577.50p 580.63p 573.69p 575.00p 119806
27/03/2015 577.50p 577.50p 572.50p 572.50p 13278
26/03/2015 570.00p 576.70p 570.00p 572.50p 4400
25/03/2015 577.50p 579.38p 575.50p 577.50p 29678
24/03/2015 575.00p 580.00p 571.87p 577.50p 161401
23/03/2015 580.00p 580.00p 568.60p 575.00p 59077
20/03/2015 575.00p 575.00p 561.18p 575.00p 52966
19/03/2015 572.50p 575.00p 567.90p 572.50p 72082
18/03/2015 580.00p 580.00p 565.50p 572.50p 135069
17/03/2015 580.00p 580.00p 565.00p 565.00p 254542
16/03/2015 570.00p 570.00p 565.00p 565.00p 117259
13/03/2015 567.50p 574.50p 565.00p 567.50p 57018
12/03/2015 565.00p 570.00p 562.50p 567.50p 63616
11/03/2015 570.00p 570.00p 555.00p 565.00p 41254
10/03/2015 575.00p 575.00p 565.00p 567.50p 31750
09/03/2015 570.00p 573.75p 565.00p 570.00p 29409
06/03/2015 570.00p 575.00p 562.50p 567.50p 328630
05/03/2015 580.00p 580.00p 566.12p 567.50p 20804
04/03/2015 530.00p 580.00p 529.95p 577.50p 1233355
03/03/2015 517.50p 525.00p 517.50p 525.00p 211612
02/03/2015 520.00p 520.52p 515.00p 515.00p 112031
27/02/2015 515.00p 530.00p 515.00p 517.50p 47499
26/02/2015 515.00p 517.50p 515.00p 517.50p 18430
25/02/2015 520.00p 520.00p 515.00p 515.00p 70789
24/02/2015 525.00p 525.00p 515.00p 520.00p 34250
23/02/2015 525.00p 532.50p 509.50p 515.00p 149978
20/02/2015 535.00p 535.00p 530.00p 532.50p 8555
19/02/2015 537.50p 537.50p 528.13p 535.00p 2763
18/02/2015 540.00p 542.00p 525.00p 535.00p 36453
17/02/2015 545.00p 545.00p 537.50p 540.00p 33483
16/02/2015 547.50p 547.50p 525.00p 540.00p 33659
13/02/2015 545.00p 545.00p 530.00p 537.50p 151748
12/02/2015 540.00p 540.00p 537.50p 540.00p 870
11/02/2015 540.00p 540.00p 525.00p 537.50p 6028
10/02/2015 540.00p 541.88p 538.00p 540.00p 1059
09/02/2015 550.00p 550.00p 537.50p 537.50p 12352
06/02/2015 540.00p 540.00p 533.00p 540.00p 71446
05/02/2015 540.00p 540.00p 535.00p 535.00p 18802
04/02/2015 540.00p 540.00p 536.25p 537.50p 29810
03/02/2015 545.00p 545.00p 537.50p 540.00p 238677
02/02/2015 530.00p 545.00p 530.00p 537.50p 12637
30/01/2015 540.00p 541.25p 525.00p 532.50p 230891
29/01/2015 540.00p 540.00p 527.50p 535.00p 8933
28/01/2015 532.40p 532.40p 525.00p 530.00p 160
27/01/2015 545.00p 545.00p 525.00p 525.00p 16301
26/01/2015 545.00p 545.00p 530.00p 540.00p 56500
23/01/2015 540.00p 541.30p 530.00p 532.50p 61997
22/01/2015 540.00p 540.00p 525.00p 540.00p 663548
21/01/2015 525.00p 532.50p 525.00p 525.00p 177106
20/01/2015 525.00p 525.00p 516.91p 525.00p 15656
19/01/2015 525.00p 525.00p 520.00p 522.50p 104893
16/01/2015 525.00p 525.00p 524.00p 525.00p 188
15/01/2015 520.00p 525.00p 520.00p 525.00p 5210
14/01/2015 530.00p 530.00p 520.00p 522.50p 3502
13/01/2015 525.00p 530.00p 521.25p 525.00p 21088
12/01/2015 512.50p 529.00p 512.50p 522.50p 14154
09/01/2015 530.00p 535.00p 522.50p 527.50p 87606
08/01/2015 525.00p 535.00p 525.00p 530.00p 19150
07/01/2015 520.00p 537.50p 520.00p 525.00p 11341
06/01/2015 510.00p 525.00p 510.00p 522.50p 7837
05/01/2015 520.00p 522.50p 510.00p 520.00p 6544
02/01/2015 525.00p 528.13p 525.00p 525.00p 781
31/12/2014 525.00p 536.25p 525.00p 525.00p 8298
30/12/2014 527.50p 530.00p 522.50p 527.50p 9380
29/12/2014 517.50p 535.00p 517.50p 525.00p 5228
24/12/2014 507.50p 525.00p 521.25p 521.25p 0
23/12/2014 507.50p 525.00p 507.50p 525.00p 20758
22/12/2014 490.00p 525.00p 490.00p 522.50p 12510
19/12/2014 500.00p 515.00p 490.00p 515.00p 58496
18/12/2014 500.00p 521.50p 500.00p 510.00p 7508
17/12/2014 497.50p 512.50p 497.50p 512.50p 29629
16/12/2014 500.00p 502.50p 497.50p 500.00p 24909
15/12/2014 505.00p 507.50p 495.00p 495.00p 7880
12/12/2014 505.00p 511.00p 505.00p 505.00p 4913
11/12/2014 517.50p 520.62p 515.00p 515.00p 7534
10/12/2014 510.00p 522.50p 510.00p 522.50p 9882
09/12/2014 510.00p 522.50p 510.00p 515.00p 4353
08/12/2014 510.00p 522.50p 510.00p 517.50p 2442
05/12/2014 512.50p 522.50p 512.50p 520.00p 44832
04/12/2014 520.00p 524.00p 517.50p 517.50p 3041
03/12/2014 515.00p 532.25p 515.00p 527.50p 11548
02/12/2014 505.00p 510.00p 505.00p 510.00p 56983
01/12/2014 505.00p 510.00p 499.80p 508.75p 29146
28/11/2014 510.00p 511.60p 505.00p 505.00p 16482
27/11/2014 510.00p 512.50p 509.00p 512.50p 1953
26/11/2014 510.00p 510.00p 506.00p 510.00p 15039
25/11/2014 510.00p 512.63p 507.30p 510.00p 29285
24/11/2014 510.00p 510.00p 501.30p 510.00p 7225
21/11/2014 500.00p 507.50p 500.00p 502.50p 34755
20/11/2014 500.00p 502.50p 495.00p 502.50p 14091
19/11/2014 497.50p 500.00p 492.50p 500.00p 56315
18/11/2014 500.00p 500.00p 493.70p 500.00p 1608
17/11/2014 495.00p 497.50p 492.50p 497.50p 111765
14/11/2014 492.50p 495.00p 490.00p 492.50p 27047
13/11/2014 490.00p 490.00p 485.00p 490.00p 35655
12/11/2014 485.00p 485.00p 480.00p 482.50p 32896
11/11/2014 480.00p 480.00p 477.50p 477.50p 32481
10/11/2014 475.00p 482.50p 475.00p 480.00p 16847
07/11/2014 490.00p 490.00p 477.50p 480.00p 34434
06/11/2014 485.00p 490.00p 482.63p 490.00p 62185
05/11/2014 485.00p 485.00p 480.60p 485.00p 8068
04/11/2014 475.00p 485.00p 472.50p 480.00p 216104
03/11/2014 480.00p 480.00p 477.50p 480.00p 85477
31/10/2014 480.00p 482.50p 475.00p 480.00p 35022
30/10/2014 480.00p 480.00p 475.00p 475.00p 1251
29/10/2014 475.00p 475.00p 470.00p 475.00p 9526
28/10/2014 480.00p 480.00p 477.50p 480.00p 1558
27/10/2014 475.00p 480.00p 475.00p 480.00p 4114
24/10/2014 480.00p 480.00p 473.40p 477.50p 3975
23/10/2014 480.00p 482.00p 475.50p 480.00p 5197
22/10/2014 472.50p 485.00p 470.50p 480.00p 32641
21/10/2014 472.50p 475.00p 470.80p 475.00p 5632
20/10/2014 475.00p 475.00p 467.50p 472.50p 6963
17/10/2014 467.50p 475.00p 464.30p 475.00p 8838
16/10/2014 462.50p 472.50p 462.50p 472.50p 16746
15/10/2014 472.50p 475.00p 464.80p 470.00p 62915
14/10/2014 470.00p 475.00p 470.00p 475.00p 7781
13/10/2014 470.00p 472.50p 470.00p 472.50p 58710
10/10/2014 475.00p 480.00p 470.00p 472.50p 23392
09/10/2014 482.50p 485.00p 481.50p 483.75p 2257
08/10/2014 482.50p 485.00p 482.50p 485.00p 5845
07/10/2014 485.00p 485.00p 480.00p 480.00p 11113
06/10/2014 483.50p 483.50p 480.00p 482.50p 91355
03/10/2014 485.00p 485.00p 480.00p 480.00p 114422
02/10/2014 487.50p 487.50p 482.50p 485.00p 6900
01/10/2014 482.50p 486.75p 482.50p 485.00p 19581
30/09/2014 487.50p 487.50p 482.50p 485.00p 17926
29/09/2014 485.00p 488.75p 482.50p 487.50p 11110
26/09/2014 490.00p 490.00p 482.50p 490.00p 1317
25/09/2014 487.50p 488.48p 482.50p 482.50p 10632
24/09/2014 492.50p 495.00p 487.50p 490.00p 2080
23/09/2014 490.00p 492.17p 488.75p 488.75p 4976
22/09/2014 487.50p 495.00p 482.50p 495.00p 7527
19/09/2014 477.50p 490.00p 477.50p 490.00p 153352
18/09/2014 485.00p 485.00p 477.50p 477.50p 14319
17/09/2014 495.00p 495.00p 482.50p 485.00p 13715
16/09/2014 490.00p 495.00p 490.00p 491.25p 3712
15/09/2014 495.00p 497.50p 490.00p 495.00p 316460
12/09/2014 495.00p 497.50p 492.50p 497.50p 18590
11/09/2014 487.50p 495.00p 487.50p 495.00p 23031
10/09/2014 490.00p 497.50p 487.50p 487.50p 36595
09/09/2014 492.50p 492.50p 485.00p 485.00p 2154
08/09/2014 492.50p 493.30p 485.00p 485.00p 9870
05/09/2014 490.00p 495.00p 490.00p 492.50p 12133
04/09/2014 492.50p 500.00p 490.00p 490.00p 16424
03/09/2014 487.50p 500.00p 487.50p 500.00p 85607
02/09/2014 487.50p 492.50p 482.50p 487.50p 23988
01/09/2014 486.69p 487.50p 481.87p 483.75p 7923
29/08/2014 485.00p 489.00p 480.00p 480.00p 12089
28/08/2014 485.00p 487.50p 477.50p 487.50p 13634
27/08/2014 477.50p 482.30p 477.50p 477.50p 6625
26/08/2014 485.00p 492.30p 478.75p 480.00p 97686
22/08/2014 480.00p 482.50p 473.50p 477.50p 16424
21/08/2014 479.60p 480.00p 476.25p 477.50p 8676
20/08/2014 470.00p 480.00p 470.00p 480.00p 156861
19/08/2014 470.00p 470.00p 467.50p 470.00p 117815
18/08/2014 470.00p 470.00p 467.50p 468.75p 21670
15/08/2014 465.00p 470.00p 465.00p 470.00p 91537
14/08/2014 467.50p 468.75p 460.00p 465.00p 209002

*Close Price adjusted for both dividends and splits