Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/06/2011 382.50p 405.00p 382.50p 400.00p 8400
14/06/2011 397.50p 400.00p 395.00p 400.00p 12166
13/06/2011 392.50p 397.50p 392.50p 395.00p 329
10/06/2011 395.00p 400.00p 392.50p 395.00p 575
09/06/2011 400.00p 400.00p 398.87p 400.00p 212
08/06/2011 395.00p 400.00p 392.50p 392.50p 2866
07/06/2011 398.87p 398.87p 392.50p 392.50p 300
06/06/2011 400.00p 400.00p 390.00p 392.50p 11767
03/06/2011 390.00p 395.00p 386.89p 395.00p 177
02/06/2011 385.00p 387.50p 382.50p 387.50p 4942
01/06/2011 380.00p 390.00p 380.00p 390.00p 15051
31/05/2011 372.50p 397.50p 372.50p 380.00p 20489
27/05/2011 370.00p 387.50p 370.00p 377.50p 2952
26/05/2011 377.50p 385.00p 377.50p 377.50p 2247
25/05/2011 377.50p 380.00p 377.50p 380.00p 1667
24/05/2011 390.00p 390.00p 377.50p 380.00p 2275
23/05/2011 382.50p 390.00p 370.00p 377.50p 8460
20/05/2011 380.00p 393.11p 380.00p 390.00p 2982
19/05/2011 397.50p 397.50p 390.38p 395.00p 23404
18/05/2011 397.50p 397.50p 387.50p 397.50p 21942
17/05/2011 385.00p 395.00p 376.51p 392.50p 8506
16/05/2011 380.00p 385.00p 357.50p 385.00p 33317
13/05/2011 380.00p 395.00p 380.00p 395.00p 3224
12/05/2011 387.50p 395.00p 382.50p 382.50p 2380
11/05/2011 387.50p 396.21p 387.50p 395.00p 9922
10/05/2011 390.00p 400.00p 390.00p 400.00p 3954
09/05/2011 385.00p 400.00p 385.00p 392.50p 1800
06/05/2011 392.50p 395.00p 380.00p 395.00p 19649
05/05/2011 390.00p 400.00p 388.75p 388.75p 18070
04/05/2011 390.00p 399.00p 385.00p 390.00p 19621
03/05/2011 390.00p 400.00p 390.00p 397.50p 4746
28/04/2011 380.00p 387.50p 380.00p 387.50p 13102
27/04/2011 385.00p 385.00p 378.75p 378.75p 18475
26/04/2011 407.50p 407.50p 387.50p 387.50p 4566
21/04/2011 390.00p 390.00p 385.00p 388.75p 9294
20/04/2011 382.50p 397.50p 382.50p 387.50p 8447
19/04/2011 395.00p 400.00p 382.50p 390.00p 42189
18/04/2011 400.00p 400.00p 382.50p 387.50p 17341
15/04/2011 397.50p 397.50p 387.50p 390.00p 3869
14/04/2011 392.50p 392.50p 385.00p 390.00p 9086
13/04/2011 397.50p 397.50p 385.00p 390.00p 5668
12/04/2011 397.50p 397.50p 385.00p 390.00p 15944
11/04/2011 397.50p 397.50p 380.90p 392.50p 23699
08/04/2011 400.00p 400.00p 392.02p 392.50p 14137
07/04/2011 400.00p 400.00p 393.40p 397.50p 5815
06/04/2011 410.00p 410.00p 395.00p 400.00p 1751
05/04/2011 392.50p 400.00p 390.00p 398.75p 20761
04/04/2011 400.00p 405.00p 390.43p 405.00p 7733
01/04/2011 385.00p 407.50p 385.00p 407.50p 10620
31/03/2011 382.50p 396.50p 380.00p 390.00p 9934
30/03/2011 400.00p 405.00p 388.75p 388.75p 4254
29/03/2011 395.00p 407.50p 382.50p 397.50p 30590
28/03/2011 380.00p 390.00p 367.40p 387.50p 18924
25/03/2011 365.00p 380.00p 356.65p 377.50p 36502
24/03/2011 377.50p 380.00p 370.00p 370.00p 4027
23/03/2011 370.00p 372.50p 360.00p 370.00p 239948
22/03/2011 360.00p 365.00p 360.00p 363.75p 7408
21/03/2011 362.50p 365.00p 359.49p 365.00p 12553
18/03/2011 360.00p 368.10p 358.49p 360.00p 7366
17/03/2011 355.00p 367.55p 355.00p 355.00p 4182
16/03/2011 360.00p 362.50p 355.00p 355.00p 4820
15/03/2011 350.00p 365.00p 345.00p 365.00p 14290
14/03/2011 355.00p 370.00p 355.00p 365.00p 26000
11/03/2011 360.00p 360.00p 352.50p 360.00p 47441
10/03/2011 350.00p 360.85p 342.91p 356.25p 8078
09/03/2011 357.50p 360.00p 357.50p 360.00p 7800
08/03/2011 357.50p 365.00p 357.50p 360.00p 4961
07/03/2011 360.00p 370.00p 355.38p 360.00p 0
04/03/2011 360.00p 370.00p 355.38p 370.00p 10057
03/03/2011 370.00p 370.00p 365.00p 370.00p 7881
02/03/2011 345.00p 355.00p 345.00p 355.00p 770
01/03/2011 370.00p 370.00p 360.00p 365.00p 9190
28/02/2011 360.00p 365.00p 355.00p 365.00p 17390
25/02/2011 360.00p 367.50p 357.50p 367.50p 15782
24/02/2011 370.00p 370.00p 360.00p 360.00p 17113
23/02/2011 357.50p 365.00p 357.50p 365.00p 7575
22/02/2011 360.00p 365.37p 360.00p 360.00p 3465
21/02/2011 360.00p 367.50p 360.00p 367.50p 5455
18/02/2011 357.50p 365.00p 357.50p 365.00p 7923
17/02/2011 360.00p 362.50p 355.00p 362.50p 50218
16/02/2011 360.00p 362.50p 348.79p 362.50p 19201
15/02/2011 360.00p 367.50p 355.00p 362.50p 3586
14/02/2011 355.00p 367.50p 345.00p 367.50p 24490
11/02/2011 365.00p 366.52p 355.00p 357.50p 21350
10/02/2011 367.50p 370.00p 363.03p 365.00p 5474
09/02/2011 370.00p 372.50p 357.70p 372.50p 17299
08/02/2011 372.50p 372.50p 359.15p 365.00p 2229
07/02/2011 352.50p 360.00p 350.00p 360.00p 19357
04/02/2011 362.50p 370.00p 352.53p 355.00p 24232
03/02/2011 360.00p 365.00p 354.30p 360.00p 4889
02/02/2011 365.00p 390.00p 357.50p 365.00p 30815
01/02/2011 360.00p 364.15p 347.50p 357.50p 3415
31/01/2011 360.00p 365.00p 352.10p 365.00p 75761
28/01/2011 365.00p 370.00p 360.00p 367.50p 25852
27/01/2011 365.00p 365.00p 356.70p 360.00p 2386
26/01/2011 347.50p 365.00p 340.00p 350.00p 24312
25/01/2011 340.00p 347.50p 337.50p 347.50p 3205
24/01/2011 350.00p 350.11p 341.51p 350.00p 13169
21/01/2011 337.50p 347.50p 337.50p 347.50p 1793
20/01/2011 345.00p 347.50p 337.50p 347.50p 48130
19/01/2011 332.50p 342.50p 332.50p 342.50p 12280
18/01/2011 335.00p 340.00p 332.50p 332.50p 20212
17/01/2011 330.00p 344.45p 330.00p 335.00p 28196
14/01/2011 335.00p 340.00p 330.00p 330.00p 33234
13/01/2011 330.00p 337.50p 330.00p 332.50p 33350
12/01/2011 330.00p 332.50p 327.83p 332.50p 10311
11/01/2011 330.00p 335.00p 330.00p 335.00p 28984
10/01/2011 330.00p 339.12p 330.00p 335.00p 37062
07/01/2011 335.00p 337.50p 325.00p 330.00p 28526
06/01/2011 335.00p 344.50p 335.00p 335.00p 3148
05/01/2011 330.00p 337.50p 330.00p 337.50p 11626
04/01/2011 327.50p 332.50p 324.43p 330.00p 36609
31/12/2010 330.00p 330.00p 320.00p 322.50p 4807
30/12/2010 322.50p 327.50p 322.50p 327.50p 2166
29/12/2010 340.00p 340.00p 325.00p 330.00p 8008
24/12/2010 327.50p 327.50p 327.50p 327.50p 2603
23/12/2010 330.00p 330.00p 327.50p 330.00p 2871
22/12/2010 327.50p 333.87p 327.50p 332.50p 1723
21/12/2010 330.00p 330.76p 327.50p 330.00p 2070
20/12/2010 325.00p 340.00p 325.00p 332.50p 12357
17/12/2010 325.00p 340.00p 322.25p 335.00p 31361
16/12/2010 335.00p 340.00p 326.51p 337.50p 3487
15/12/2010 325.00p 332.50p 325.00p 332.50p 10410
14/12/2010 330.00p 330.00p 320.00p 330.00p 28474
13/12/2010 315.00p 330.00p 310.00p 317.50p 6291
10/12/2010 322.50p 330.41p 322.50p 327.50p 5280
09/12/2010 315.00p 327.50p 310.00p 320.00p 34834
08/12/2010 327.50p 330.90p 316.80p 320.00p 1355
07/12/2010 320.00p 328.40p 315.00p 327.50p 8440
06/12/2010 320.00p 330.00p 304.60p 330.00p 15984
03/12/2010 312.50p 312.50p 307.27p 310.00p 284
02/12/2010 315.00p 315.00p 306.51p 312.50p 5358
01/12/2010 300.00p 312.50p 300.00p 305.00p 2046
30/11/2010 300.00p 310.00p 300.00p 307.50p 7564
29/11/2010 310.00p 311.51p 302.50p 302.50p 20316
26/11/2010 320.00p 320.38p 312.50p 315.00p 20711
25/11/2010 322.50p 325.00p 320.00p 320.00p 28255
24/11/2010 325.00p 325.00p 322.50p 322.50p 13739
23/11/2010 340.00p 340.00p 322.50p 330.00p 2054
22/11/2010 335.00p 340.00p 335.00p 340.00p 15047
19/11/2010 335.00p 347.50p 335.00p 345.00p 10412
18/11/2010 340.00p 340.00p 340.00p 340.00p 326
17/11/2010 340.00p 350.00p 336.20p 350.00p 10251
16/11/2010 350.00p 350.00p 340.00p 340.00p 9349
15/11/2010 345.00p 350.00p 345.00p 350.00p 6375
12/11/2010 335.00p 345.00p 330.00p 345.00p 22329
11/11/2010 335.00p 340.00p 335.00p 337.50p 44958
10/11/2010 335.00p 340.00p 335.00p 340.00p 21361
09/11/2010 337.50p 337.50p 335.00p 337.50p 32258
08/11/2010 337.50p 337.50p 335.00p 337.50p 3744
05/11/2010 330.00p 337.50p 327.50p 337.50p 9367
04/11/2010 332.50p 340.00p 332.50p 335.00p 20729
03/11/2010 340.00p 340.08p 335.00p 340.00p 70096
02/11/2010 342.50p 344.70p 340.15p 342.50p 29814
01/11/2010 345.00p 345.00p 340.00p 345.00p 2774
29/10/2010 342.50p 345.00p 340.00p 342.50p 102425
28/10/2010 342.50p 342.90p 337.50p 342.50p 55695
27/10/2010 340.00p 342.50p 337.50p 342.50p 34985
26/10/2010 345.00p 345.00p 335.00p 340.00p 21760
25/10/2010 340.00p 340.00p 332.50p 337.50p 12922
22/10/2010 340.00p 345.00p 339.25p 345.00p 12366
21/10/2010 350.00p 350.00p 340.10p 342.50p 2127
20/10/2010 350.00p 350.00p 350.00p 350.00p 400
19/10/2010 345.00p 350.00p 345.00p 350.00p 30771
18/10/2010 352.50p 352.50p 345.00p 350.00p 3095
15/10/2010 350.00p 352.50p 347.50p 352.50p 6453
14/10/2010 350.00p 356.25p 345.00p 350.00p 21661
13/10/2010 345.00p 346.25p 345.00p 345.00p 12333
12/10/2010 340.00p 345.34p 335.64p 340.00p 11897
11/10/2010 340.00p 347.50p 340.00p 345.00p 26836
08/10/2010 340.00p 347.50p 340.00p 345.00p 29747
07/10/2010 335.00p 350.00p 335.00p 345.00p 47064
06/10/2010 330.00p 352.50p 330.00p 347.50p 25466
05/10/2010 340.00p 350.00p 340.00p 342.50p 18183
04/10/2010 350.00p 350.00p 342.95p 345.00p 5668
01/10/2010 345.00p 347.50p 340.00p 347.50p 9552
30/09/2010 337.50p 345.00p 337.50p 345.00p 8357
29/09/2010 335.00p 345.00p 335.00p 340.00p 28185
28/09/2010 330.00p 347.50p 330.00p 347.50p 76502
27/09/2010 332.50p 332.50p 332.50p 332.50p 262
24/09/2010 335.00p 337.50p 335.00p 337.50p 4634
23/09/2010 335.00p 338.95p 335.00p 337.50p 48237
22/09/2010 330.00p 340.00p 330.00p 335.00p 116493
21/09/2010 335.00p 340.00p 332.50p 335.00p 69893
20/09/2010 335.00p 337.50p 335.00p 335.00p 11948
17/09/2010 337.50p 342.50p 335.00p 335.00p 33609
16/09/2010 340.00p 340.00p 335.55p 337.50p 3212
15/09/2010 332.50p 337.50p 332.50p 337.50p 30250
14/09/2010 337.50p 337.50p 330.00p 330.00p 38373
13/09/2010 335.00p 337.50p 332.50p 337.50p 20179
10/09/2010 332.50p 339.20p 332.50p 337.50p 22683
09/09/2010 332.50p 340.00p 327.10p 337.50p 50922
08/09/2010 320.00p 330.07p 320.00p 330.00p 8978
07/09/2010 330.00p 330.50p 320.00p 327.50p 15940
06/09/2010 337.50p 337.50p 330.00p 330.00p 11343
03/09/2010 320.00p 337.50p 320.00p 332.50p 50886
02/09/2010 320.00p 330.00p 320.00p 330.00p 7670
01/09/2010 315.00p 327.50p 315.00p 327.50p 4435
31/08/2010 320.00p 327.50p 319.30p 327.50p 2439
27/08/2010 320.00p 333.40p 319.40p 325.00p 28057

*Close Price adjusted for both dividends and splits