Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/01/2009 144.01p 157.67p 141.53p 141.53p 40809
26/01/2009 144.01p 151.46p 139.05p 144.01p 36195
23/01/2009 153.95p 153.95p 134.08p 144.01p 50040
22/01/2009 163.88p 168.84p 144.01p 156.43p 36138
21/01/2009 168.84p 173.81p 144.01p 168.84p 48485
20/01/2009 201.12p 208.57p 161.39p 173.81p 85561
19/01/2009 214.78p 214.78p 199.88p 202.36p 11549
16/01/2009 198.64p 218.50p 198.64p 218.50p 18403
15/01/2009 203.61p 208.57p 188.71p 201.12p 46420
14/01/2009 218.50p 218.50p 198.64p 198.64p 48832
13/01/2009 243.33p 247.06p 218.50p 218.50p 39874
12/01/2009 243.33p 269.40p 238.37p 238.37p 31510
09/01/2009 283.06p 283.06p 230.92p 238.37p 48743
08/01/2009 300.44p 317.82p 281.82p 291.75p 27512
07/01/2009 317.82p 319.06p 302.93p 304.17p 59156
06/01/2009 307.89p 321.55p 299.20p 307.89p 19359
05/01/2009 258.23p 307.89p 258.23p 296.72p 19762
02/01/2009 220.99p 258.23p 220.99p 258.23p 10766
31/12/2008 217.26p 233.40p 217.26p 233.40p 14418
30/12/2008 213.54p 220.99p 203.61p 220.99p 119167
29/12/2008 204.85p 223.47p 198.64p 213.54p 35225
24/12/2008 203.61p 214.78p 203.61p 214.78p 0
23/12/2008 213.54p 223.47p 203.61p 203.61p 15644
22/12/2008 213.54p 223.47p 199.88p 220.99p 42975
19/12/2008 228.44p 228.44p 198.64p 213.54p 73501
18/12/2008 203.61p 225.95p 203.61p 225.95p 15395
17/12/2008 213.54p 218.50p 198.64p 203.61p 60070
16/12/2008 228.44p 228.44p 196.16p 203.61p 45628
15/12/2008 263.20p 263.20p 213.54p 222.23p 41588
12/12/2008 288.03p 288.03p 261.96p 263.20p 40214
11/12/2008 297.96p 310.37p 283.06p 285.54p 12010
10/12/2008 322.79p 322.79p 297.96p 297.96p 25595
09/12/2008 292.99p 314.10p 288.03p 307.89p 25085
08/12/2008 309.13p 317.82p 295.48p 295.48p 18483
05/12/2008 307.89p 312.86p 297.96p 301.68p 14010
04/12/2008 322.79p 322.79p 309.13p 309.13p 21527
03/12/2008 304.17p 320.31p 288.03p 312.86p 55607
02/12/2008 331.48p 331.48p 306.65p 310.37p 61781
01/12/2008 373.69p 378.66p 331.48p 332.72p 66546
28/11/2008 376.17p 415.90p 365.00p 378.66p 42286
27/11/2008 372.45p 378.66p 348.86p 367.48p 103207
26/11/2008 357.55p 402.24p 327.76p 361.28p 174093
25/11/2008 331.48p 397.28p 314.10p 357.55p 115149
24/11/2008 273.13p 327.76p 273.13p 316.58p 47202
21/11/2008 238.37p 275.61p 238.37p 273.13p 61284
20/11/2008 229.68p 238.37p 208.57p 232.16p 45824
19/11/2008 238.37p 240.85p 220.99p 233.40p 41240
18/11/2008 248.30p 248.30p 207.33p 234.64p 66537
17/11/2008 225.95p 243.33p 222.23p 233.40p 55350
14/11/2008 238.37p 247.06p 211.05p 223.47p 65432
13/11/2008 188.71p 227.19p 184.98p 218.50p 117383
12/11/2008 196.16p 196.16p 173.81p 182.50p 72329
11/11/2008 218.50p 224.71p 188.71p 196.16p 53097
10/11/2008 264.44p 266.92p 213.54p 224.71p 110113
07/11/2008 249.54p 263.20p 248.30p 253.27p 67430
06/11/2008 198.64p 266.92p 196.16p 254.51p 117400
05/11/2008 209.81p 228.44p 188.71p 211.05p 313728
04/11/2008 213.54p 243.33p 211.05p 211.05p 178697
03/11/2008 219.74p 243.33p 213.54p 213.54p 170975
31/10/2008 244.57p 256.99p 213.54p 227.19p 275775
30/10/2008 253.27p 265.68p 228.44p 255.75p 294125
29/10/2008 258.23p 304.17p 233.40p 256.99p 334433
28/10/2008 321.55p 321.55p 228.44p 253.27p 231013
27/10/2008 362.52p 362.52p 285.54p 297.96p 74652
24/10/2008 422.11p 422.11p 322.79p 360.03p 91110
23/10/2008 471.77p 507.77p 424.59p 437.01p 193827
22/10/2008 471.77p 509.01p 471.77p 476.73p 108381
21/10/2008 496.60p 513.98p 476.73p 496.60p 90939
20/10/2008 496.60p 510.26p 481.70p 486.67p 122771
17/10/2008 511.50p 511.50p 466.80p 504.05p 231509
16/10/2008 475.49p 510.26p 471.77p 473.01p 89975
15/10/2008 571.09p 571.09p 469.29p 491.63p 66906
14/10/2008 615.78p 643.10p 526.39p 563.64p 53811
13/10/2008 531.36p 630.68p 531.36p 610.82p 103078
10/10/2008 620.75p 623.23p 515.22p 525.15p 95483
09/10/2008 600.88p 645.58p 600.88p 625.71p 87579
08/10/2008 695.24p 701.45p 602.13p 603.37p 124948
07/10/2008 681.58p 721.31p 618.27p 700.20p 132580
06/10/2008 769.73p 769.73p 643.10p 681.58p 99969
03/10/2008 793.32p 833.04p 698.96p 762.28p 184216
02/10/2008 845.46p 856.63p 770.97p 819.39p 53444
01/10/2008 846.70p 876.50p 799.52p 847.94p 69615
30/09/2008 826.84p 911.26p 816.90p 839.25p 57839
29/09/2008 902.57p 938.57p 834.29p 878.98p 53122
26/09/2008 942.30p 967.13p 896.36p 929.88p 27699
25/09/2008 958.44p 1,005.61p 943.54p 969.61p 24551
24/09/2008 964.64p 1,000.65p 926.16p 985.75p 90374
23/09/2008 1,013.06p 1,041.62p 918.71p 943.54p 78688
22/09/2008 1,055.27p 1,071.41p 1,027.96p 1,029.20p 47263
19/09/2008 1,091.28p 1,092.52p 996.92p 1,061.48p 108686
18/09/2008 1,035.41p 1,096.24p 948.50p 953.47p 75385
17/09/2008 1,057.76p 1,077.62p 953.47p 1,005.61p 127232
16/09/2008 1,052.79p 1,062.72p 958.44p 1,062.72p 181111
15/09/2008 1,057.76p 1,112.38p 1,013.06p 1,057.76p 76261
12/09/2008 1,087.55p 1,121.07p 1,068.93p 1,103.69p 26317
11/09/2008 1,092.52p 1,137.21p 1,032.93p 1,072.65p 85242
10/09/2008 1,090.03p 1,191.84p 1,077.62p 1,122.31p 194999
09/09/2008 1,073.89p 1,097.48p 1,066.45p 1,092.52p 81013
08/09/2008 1,047.82p 1,111.14p 1,047.82p 1,073.89p 42724
05/09/2008 977.06p 1,062.72p 936.09p 1,021.75p 122169
04/09/2008 978.30p 1,021.75p 953.47p 968.37p 59774
03/09/2008 963.40p 1,050.31p 949.74p 1,003.13p 76411
02/09/2008 895.12p 973.33p 895.12p 954.71p 39714
01/09/2008 933.61p 933.61p 897.60p 913.74p 56550
29/08/2008 918.71p 942.30p 891.39p 919.95p 84468
28/08/2008 769.73p 918.71p 769.73p 898.84p 138926
27/08/2008 816.90p 816.90p 749.86p 764.76p 70189
26/08/2008 819.39p 819.39p 790.83p 793.32p 77727
22/08/2008 789.59p 844.22p 775.94p 833.04p 57832
21/08/2008 799.52p 811.94p 758.55p 782.14p 82012
20/08/2008 826.84p 908.78p 795.80p 806.97p 106960
19/08/2008 864.08p 864.08p 794.56p 804.49p 65766
18/08/2008 888.91p 922.43p 859.12p 870.29p 79142
15/08/2008 903.81p 918.71p 896.36p 905.05p 56579
14/08/2008 926.16p 928.64p 885.19p 906.29p 154202
13/08/2008 898.84p 988.23p 898.84p 921.19p 207341
12/08/2008 854.15p 878.98p 842.98p 874.01p 66383
11/08/2008 774.69p 850.43p 774.69p 846.70p 60067
08/08/2008 774.69p 804.49p 759.80p 784.63p 116489
07/08/2008 900.09p 900.09p 748.62p 768.49p 178201
06/08/2008 921.19p 921.19p 855.39p 888.91p 222747
05/08/2008 705.17p 917.47p 705.17p 916.22p 256524
04/08/2008 620.75p 717.59p 620.75p 703.93p 100313
01/08/2008 612.06p 665.44p 610.82p 625.71p 164911
31/07/2008 608.33p 635.65p 595.92p 618.27p 138312
30/07/2008 640.61p 645.58p 566.12p 595.92p 67687
29/07/2008 619.51p 649.30p 592.19p 626.96p 120638
28/07/2008 669.17p 705.17p 626.96p 628.20p 67278
25/07/2008 675.37p 744.90p 643.10p 667.93p 174023
24/07/2008 685.31p 739.93p 666.68p 687.79p 135905
23/07/2008 610.82p 705.17p 610.82p 681.58p 191717
22/07/2008 630.68p 645.58p 595.92p 618.27p 193430
21/07/2008 628.20p 645.58p 605.85p 630.68p 323730
18/07/2008 594.68p 695.24p 531.36p 626.96p 301570
17/07/2008 646.82p 664.20p 584.74p 600.88p 186408
16/07/2008 674.13p 674.13p 618.27p 643.10p 138535
15/07/2008 710.14p 712.62p 620.75p 654.27p 83802
14/07/2008 739.93p 767.24p 716.34p 732.48p 85240
11/07/2008 787.11p 787.11p 725.03p 726.28p 127762
10/07/2008 814.42p 814.42p 769.73p 785.87p 109649
09/07/2008 764.76p 836.77p 747.38p 814.42p 107329
08/07/2008 794.56p 815.66p 754.83p 763.52p 77556
07/07/2008 805.73p 824.35p 769.73p 815.66p 100439
04/07/2008 819.39p 835.53p 803.25p 805.73p 187333
03/07/2008 854.15p 869.05p 766.00p 813.18p 279268
02/07/2008 893.88p 893.88p 828.08p 844.22p 396768
01/07/2008 958.44p 958.44p 859.12p 874.01p 210523
30/06/2008 991.96p 1,013.06p 933.61p 943.54p 142316
27/06/2008 1,003.13p 1,025.48p 946.02p 972.09p 193346
26/06/2008 1,087.55p 1,087.55p 1,003.13p 1,003.13p 92018
25/06/2008 1,042.86p 1,083.83p 1,018.03p 1,072.65p 172925
24/06/2008 1,142.18p 1,142.18p 1,021.75p 1,032.93p 164196
23/06/2008 1,186.87p 1,219.15p 1,112.38p 1,127.28p 244936
20/06/2008 1,216.67p 1,307.30p 1,181.90p 1,194.32p 680943
19/06/2008 1,243.98p 1,273.78p 1,175.70p 1,235.29p 353751
18/06/2008 1,315.99p 1,315.99p 1,241.50p 1,262.60p 151489
17/06/2008 1,306.05p 1,339.57p 1,292.40p 1,308.54p 105668
16/06/2008 1,291.16p 1,359.44p 1,271.29p 1,303.57p 102438
13/06/2008 1,214.18p 1,296.12p 1,169.49p 1,287.43p 214045
12/06/2008 1,195.56p 1,210.46p 1,162.04p 1,196.80p 166316
11/06/2008 1,216.67p 1,255.15p 1,178.18p 1,195.56p 328491
10/06/2008 1,243.98p 1,260.12p 1,209.22p 1,216.67p 170971
09/06/2008 1,342.06p 1,373.10p 1,241.50p 1,250.19p 173369
06/06/2008 1,340.82p 1,384.27p 1,330.88p 1,343.30p 124074
05/06/2008 1,390.48p 1,399.17p 1,291.16p 1,347.02p 322282
04/06/2008 1,440.14p 1,471.17p 1,392.96p 1,416.55p 138123
03/06/2008 1,440.14p 1,499.73p 1,440.14p 1,460.00p 196174
02/06/2008 1,514.63p 1,514.63p 1,420.27p 1,463.72p 131452
30/05/2008 1,464.97p 1,535.73p 1,440.14p 1,477.38p 267883
29/05/2008 1,488.55p 1,489.80p 1,425.24p 1,430.20p 333212
28/05/2008 1,561.80p 1,561.80p 1,489.80p 1,503.45p 205709
27/05/2008 1,618.91p 1,656.16p 1,520.83p 1,539.46p 184269
23/05/2008 1,663.61p 1,693.40p 1,633.81p 1,643.74p 114188
22/05/2008 1,738.10p 1,752.99p 1,664.85p 1,672.30p 103614
21/05/2008 1,774.10p 1,786.51p 1,738.10p 1,748.03p 213362
20/05/2008 1,762.93p 1,782.79p 1,749.27p 1,762.93p 198433
19/05/2008 1,762.93p 1,776.58p 1,746.79p 1,762.93p 136539
16/05/2008 1,723.20p 1,789.00p 1,720.71p 1,762.93p 293110
15/05/2008 1,659.88p 1,685.95p 1,628.84p 1,663.61p 245601
14/05/2008 1,613.95p 1,651.19p 1,558.08p 1,644.98p 128633
13/05/2008 1,688.44p 1,710.78p 1,579.18p 1,612.70p 128337
12/05/2008 1,708.30p 1,716.99p 1,658.64p 1,692.16p 80947
09/05/2008 1,713.27p 1,749.27p 1,688.44p 1,692.16p 132050
08/05/2008 1,709.54p 1,771.62p 1,699.61p 1,741.82p 148277
07/05/2008 1,637.53p 1,730.65p 1,625.12p 1,698.37p 251450
06/05/2008 1,589.12p 1,636.29p 1,550.63p 1,621.39p 372269
02/05/2008 1,897.01p 1,936.73p 1,415.31p 1,538.21p 487257
01/05/2008 2,093.16p 2,151.51p 1,847.35p 1,870.94p 202166
30/04/2008 2,142.82p 2,182.55p 2,103.10p 2,151.51p 121515
29/04/2008 2,141.58p 2,185.03p 2,141.58p 2,163.93p 48884
28/04/2008 2,190.00p 2,208.62p 2,145.31p 2,185.03p 62749
25/04/2008 2,175.10p 2,192.48p 2,114.27p 2,125.44p 80737
24/04/2008 2,192.48p 2,239.66p 2,156.48p 2,176.34p 92448
23/04/2008 2,186.28p 2,248.35p 2,163.93p 2,239.66p 138344
22/04/2008 2,175.10p 2,182.55p 2,114.27p 2,163.93p 113713
21/04/2008 2,319.12p 2,319.12p 2,146.55p 2,172.62p 106141
18/04/2008 2,309.18p 2,334.01p 2,258.28p 2,306.70p 95295
17/04/2008 2,270.70p 2,324.08p 2,229.73p 2,279.39p 123966
16/04/2008 2,283.11p 2,290.56p 2,180.07p 2,229.73p 266919
15/04/2008 2,383.67p 2,383.67p 2,269.46p 2,290.56p 196760

*Close Price adjusted for both dividends and splits