Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/08/2010 300.00p 318.75p 300.00p 315.00p 345521
25/08/2010 300.00p 315.00p 300.00p 312.50p 52318
24/08/2010 305.00p 312.50p 305.00p 312.50p 560188
23/08/2010 302.50p 305.00p 300.20p 302.50p 6801
20/08/2010 305.00p 314.88p 300.00p 302.50p 3340
19/08/2010 302.50p 315.00p 302.50p 307.50p 470245
18/08/2010 302.50p 317.50p 302.50p 310.00p 77262
17/08/2010 302.50p 309.40p 302.50p 305.00p 1658
16/08/2010 305.00p 313.00p 302.50p 305.00p 52147
13/08/2010 300.00p 310.00p 300.00p 305.00p 272678
12/08/2010 300.00p 312.90p 300.00p 305.00p 27539
11/08/2010 302.50p 315.00p 302.50p 307.50p 62120
10/08/2010 310.00p 312.50p 302.50p 302.50p 69110
09/08/2010 312.50p 317.82p 310.00p 310.00p 8959
06/08/2010 307.50p 314.63p 307.50p 310.00p 16770
05/08/2010 305.00p 317.50p 305.00p 310.00p 38934
04/08/2010 310.00p 315.00p 310.00p 312.50p 19327
03/08/2010 310.00p 317.50p 310.00p 315.00p 20924
02/08/2010 305.00p 335.00p 300.00p 317.50p 75804
30/07/2010 300.00p 307.50p 300.00p 305.00p 2750
29/07/2010 300.00p 320.00p 300.00p 312.50p 5534
28/07/2010 312.50p 312.50p 312.50p 312.50p 200
27/07/2010 310.00p 315.00p 305.00p 312.50p 8375
26/07/2010 317.50p 317.50p 305.60p 310.00p 2604
23/07/2010 307.50p 307.70p 305.00p 305.00p 101256
22/07/2010 307.50p 310.00p 305.00p 307.50p 5377
21/07/2010 300.00p 313.20p 300.00p 310.00p 7870
20/07/2010 310.00p 317.50p 305.00p 315.00p 44632
19/07/2010 310.00p 314.60p 310.00p 312.50p 9352
16/07/2010 305.00p 315.00p 305.00p 315.00p 127148
15/07/2010 310.00p 315.00p 300.00p 305.00p 19736
14/07/2010 300.00p 305.00p 295.00p 305.00p 5446
13/07/2010 305.00p 310.00p 305.00p 310.00p 23171
12/07/2010 305.00p 310.00p 305.00p 310.00p 1481
09/07/2010 310.00p 312.25p 300.00p 310.00p 32821
08/07/2010 305.00p 306.00p 302.50p 305.00p 28138
07/07/2010 300.00p 306.30p 293.37p 302.50p 8463
06/07/2010 300.00p 305.17p 297.50p 305.00p 120695
05/07/2010 295.00p 300.70p 295.00p 300.00p 20032
02/07/2010 292.50p 300.00p 292.50p 297.50p 8780
01/07/2010 292.50p 299.40p 292.27p 292.50p 17582
30/06/2010 305.00p 305.00p 295.00p 295.00p 11245
29/06/2010 300.00p 310.00p 292.50p 307.50p 45675
28/06/2010 292.50p 310.00p 292.50p 310.00p 29110
25/06/2010 292.50p 300.00p 291.59p 300.00p 20229
24/06/2010 295.00p 297.50p 295.00p 297.50p 8732
23/06/2010 300.00p 307.50p 295.50p 300.00p 8125
22/06/2010 300.00p 305.00p 297.50p 305.00p 27320
21/06/2010 300.00p 302.50p 293.40p 302.50p 4537
18/06/2010 307.50p 307.50p 297.50p 300.00p 17471
17/06/2010 297.50p 310.00p 297.50p 302.50p 16359
16/06/2010 317.50p 317.50p 297.50p 300.00p 22262
15/06/2010 297.50p 311.50p 297.50p 302.50p 11909
14/06/2010 297.50p 305.00p 295.00p 300.00p 47262
11/06/2010 310.00p 312.50p 292.50p 295.00p 20939
10/06/2010 300.00p 302.10p 295.00p 300.00p 1738
09/06/2010 297.50p 310.00p 295.00p 300.00p 5421
08/06/2010 307.50p 307.50p 297.00p 300.00p 8224
07/06/2010 320.00p 320.00p 305.00p 307.50p 13782
04/06/2010 330.00p 330.00p 307.50p 307.50p 37110
03/06/2010 330.00p 330.34p 316.43p 320.00p 36678
02/06/2010 310.00p 330.00p 300.96p 320.00p 45734
01/06/2010 315.00p 315.00p 301.40p 310.00p 10396
28/05/2010 305.00p 317.67p 305.00p 317.50p 29536
27/05/2010 310.00p 317.50p 302.50p 312.50p 13117
26/05/2010 320.00p 320.00p 307.50p 310.00p 39102
25/05/2010 310.00p 315.00p 290.84p 310.00p 53506
24/05/2010 315.00p 317.50p 311.30p 317.50p 27234
21/05/2010 305.00p 317.50p 302.50p 310.00p 93298
20/05/2010 310.00p 315.00p 310.00p 315.00p 73958
19/05/2010 322.50p 322.50p 310.00p 312.50p 30869
18/05/2010 320.00p 320.87p 314.40p 315.00p 23736
17/05/2010 325.00p 325.00p 316.13p 320.00p 17872
14/05/2010 322.50p 332.50p 320.00p 322.50p 43728
13/05/2010 332.50p 337.50p 326.46p 332.50p 21116
12/05/2010 330.00p 340.00p 320.00p 335.00p 28578
11/05/2010 310.00p 330.00p 310.00p 320.00p 37344
10/05/2010 302.50p 326.50p 302.50p 322.50p 14658
07/05/2010 320.00p 329.50p 301.00p 310.00p 117957
06/05/2010 340.00p 340.00p 330.00p 330.00p 37190
05/05/2010 352.50p 352.50p 330.00p 330.00p 100056
04/05/2010 360.00p 360.25p 342.50p 342.50p 64568
30/04/2010 365.00p 365.00p 347.50p 350.00p 50385
29/04/2010 360.00p 360.00p 352.50p 357.50p 17222
28/04/2010 362.50p 362.50p 345.00p 355.00p 29818
27/04/2010 350.00p 360.00p 350.00p 355.00p 14997
26/04/2010 355.00p 358.70p 350.00p 352.50p 14568
23/04/2010 350.00p 357.50p 350.00p 355.00p 7899
22/04/2010 355.00p 365.05p 352.50p 352.50p 25760
21/04/2010 370.00p 370.00p 357.50p 357.50p 5660
20/04/2010 352.50p 362.50p 352.50p 362.50p 129916
19/04/2010 350.00p 357.50p 350.00p 355.00p 44689
16/04/2010 360.00p 370.00p 352.63p 355.00p 12550
15/04/2010 365.00p 365.05p 360.10p 365.00p 7886
14/04/2010 350.00p 360.00p 350.00p 360.00p 112376
13/04/2010 355.00p 355.00p 354.90p 355.00p 15920
12/04/2010 350.00p 365.00p 350.00p 357.50p 13910
09/04/2010 365.00p 367.25p 349.70p 360.00p 4455
08/04/2010 345.00p 359.20p 345.00p 350.00p 13808
07/04/2010 360.00p 365.00p 351.10p 360.00p 24740
06/04/2010 352.50p 357.50p 342.50p 355.00p 24251
01/04/2010 345.00p 360.00p 345.00p 355.00p 63832
31/03/2010 345.00p 355.55p 345.00p 352.50p 151895
30/03/2010 350.00p 357.50p 334.40p 352.50p 187435
29/03/2010 360.00p 360.00p 350.00p 355.00p 52414
26/03/2010 355.00p 367.50p 347.50p 352.50p 81864
25/03/2010 365.00p 375.25p 355.00p 355.00p 66410
24/03/2010 370.00p 375.00p 357.50p 370.00p 51630
23/03/2010 370.00p 380.00p 361.52p 380.00p 85830
22/03/2010 375.00p 375.00p 360.00p 362.50p 90013
19/03/2010 390.00p 395.00p 375.00p 385.00p 92376
18/03/2010 387.50p 387.50p 350.00p 385.00p 297886
17/03/2010 387.50p 387.50p 372.50p 377.50p 36689
16/03/2010 377.50p 377.50p 370.00p 372.50p 7844
15/03/2010 365.00p 375.00p 361.90p 375.00p 30798
12/03/2010 345.00p 362.50p 342.50p 360.00p 158364
11/03/2010 355.00p 357.50p 345.00p 350.00p 31405
10/03/2010 345.00p 355.00p 344.20p 352.50p 24303
09/03/2010 345.00p 351.25p 343.15p 347.50p 26171
08/03/2010 355.00p 356.60p 345.00p 347.50p 24597
05/03/2010 360.00p 360.00p 344.20p 352.50p 32439
04/03/2010 360.00p 360.00p 350.00p 357.50p 24644
03/03/2010 350.00p 359.25p 350.00p 352.50p 162151
02/03/2010 342.50p 350.00p 334.20p 347.50p 17577
01/03/2010 330.00p 350.58p 330.00p 335.00p 47342
26/02/2010 340.00p 349.50p 330.00p 340.00p 13107
25/02/2010 337.50p 345.00p 330.00p 330.00p 130623
24/02/2010 342.50p 350.00p 338.55p 340.00p 110334
23/02/2010 350.00p 360.00p 342.50p 345.00p 237823
22/02/2010 347.50p 351.14p 340.00p 342.50p 27210
19/02/2010 340.00p 355.80p 340.00p 347.50p 51018
18/02/2010 347.50p 357.50p 347.50p 347.50p 13484
17/02/2010 345.00p 357.82p 340.00p 355.00p 30560
16/02/2010 355.00p 355.00p 342.50p 345.00p 65486
15/02/2010 355.00p 364.75p 352.50p 352.50p 44847
12/02/2010 365.00p 366.85p 355.00p 360.00p 30740
11/02/2010 360.00p 365.93p 355.00p 362.50p 73241
10/02/2010 360.00p 365.00p 350.32p 360.00p 9768
09/02/2010 360.00p 365.93p 350.00p 360.00p 19043
08/02/2010 360.00p 365.80p 348.95p 357.50p 42275
05/02/2010 365.00p 366.80p 351.97p 365.00p 64095
04/02/2010 370.00p 380.00p 370.00p 370.00p 62363
03/02/2010 375.00p 378.25p 370.00p 375.00p 34408
02/02/2010 375.00p 390.00p 370.60p 380.00p 28797
01/02/2010 370.00p 376.85p 365.00p 370.00p 17700
29/01/2010 372.50p 387.50p 367.50p 370.00p 17670
28/01/2010 372.50p 385.00p 365.00p 367.50p 68871
27/01/2010 370.00p 382.30p 370.00p 372.50p 58044
26/01/2010 370.00p 385.50p 370.00p 375.00p 80426
25/01/2010 377.50p 385.69p 370.00p 375.00p 32754
22/01/2010 390.00p 390.00p 369.70p 370.00p 106630
21/01/2010 387.50p 393.12p 372.42p 372.50p 203642
20/01/2010 387.50p 400.70p 378.05p 380.00p 77480
19/01/2010 397.50p 406.34p 390.00p 395.00p 62136
18/01/2010 380.00p 400.00p 380.00p 390.00p 141384
15/01/2010 380.00p 393.88p 380.00p 387.50p 35006
14/01/2010 390.00p 400.66p 382.50p 385.00p 84912
13/01/2010 392.50p 395.00p 390.00p 395.00p 86973
12/01/2010 387.50p 400.00p 387.50p 397.50p 226504
11/01/2010 367.50p 391.72p 364.30p 387.50p 67013
08/01/2010 355.00p 371.40p 350.80p 365.00p 99183
07/01/2010 350.00p 358.10p 347.50p 352.50p 140487
06/01/2010 355.00p 366.20p 347.50p 350.00p 256350
05/01/2010 355.00p 362.50p 346.50p 362.50p 63967
04/01/2010 350.00p 357.96p 338.75p 352.50p 129701
31/12/2009 345.00p 345.00p 341.40p 342.50p 26557
30/12/2009 340.00p 345.55p 332.50p 335.00p 63724
29/12/2009 347.50p 363.78p 339.75p 345.00p 64962
24/12/2009 345.00p 347.50p 342.50p 342.50p 72270
23/12/2009 352.50p 360.00p 342.50p 345.00p 145236
22/12/2009 355.00p 360.00p 350.00p 355.00p 14112
21/12/2009 362.50p 365.00p 350.00p 352.50p 61070
18/12/2009 370.00p 370.00p 352.50p 355.00p 32712
17/12/2009 377.50p 377.50p 361.05p 370.00p 28989
16/12/2009 367.50p 371.35p 356.50p 365.00p 27537
15/12/2009 370.00p 375.00p 355.00p 367.50p 79711
14/12/2009 375.00p 395.25p 362.50p 362.50p 19432
11/12/2009 390.00p 390.00p 371.60p 380.00p 25834
10/12/2009 377.50p 385.00p 362.50p 385.00p 76466
09/12/2009 380.00p 387.50p 372.50p 385.00p 62443
08/12/2009 392.50p 395.90p 380.00p 387.50p 93487
07/12/2009 390.00p 395.00p 380.00p 390.00p 58084
04/12/2009 380.00p 392.50p 370.00p 390.00p 119804
03/12/2009 390.00p 390.00p 370.00p 380.00p 13648
02/12/2009 380.00p 380.38p 370.00p 377.50p 56884
01/12/2009 392.50p 397.50p 372.50p 380.00p 50864
30/11/2009 380.00p 395.00p 365.00p 387.50p 215575
27/11/2009 360.00p 377.50p 342.50p 370.00p 116030
26/11/2009 390.00p 390.00p 347.50p 352.50p 231162
25/11/2009 390.00p 395.00p 380.00p 380.00p 50453
24/11/2009 390.00p 411.75p 385.00p 387.50p 60365
23/11/2009 400.00p 410.00p 392.50p 410.00p 73342
20/11/2009 405.00p 405.00p 382.50p 400.00p 89854
19/11/2009 417.50p 417.50p 390.00p 405.00p 82938
18/11/2009 397.50p 416.42p 396.38p 415.00p 153546
17/11/2009 405.00p 410.00p 393.48p 400.00p 194613
16/11/2009 400.00p 405.00p 382.60p 400.00p 155472
13/11/2009 385.00p 405.00p 377.50p 395.00p 214159
12/11/2009 350.00p 400.00p 348.70p 392.50p 295984
11/11/2009 350.00p 360.00p 347.50p 347.50p 47882

*Close Price adjusted for both dividends and splits