Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/06/2007 5,959.18p 5,959.18p 5,735.71p 5,775.44p 113152
28/06/2007 5,884.69p 5,959.18p 5,840.00p 5,884.69p 102872
27/06/2007 5,691.02p 5,840.00p 5,691.02p 5,795.31p 125312
26/06/2007 5,740.68p 5,859.86p 5,740.68p 5,810.20p 202164
25/06/2007 5,810.20p 5,864.83p 5,785.37p 5,815.17p 248857
22/06/2007 5,914.49p 6,033.67p 5,835.03p 5,859.86p 135136
21/06/2007 6,083.33p 6,083.33p 5,710.88p 5,949.25p 171905
20/06/2007 6,356.46p 6,356.46p 5,979.05p 6,088.30p 130695
19/06/2007 6,406.12p 6,406.12p 6,257.14p 6,316.73p 388492
18/06/2007 6,421.02p 6,421.02p 6,272.04p 6,326.67p 315624
15/06/2007 6,306.80p 6,391.22p 6,267.07p 6,311.77p 256066
14/06/2007 6,232.31p 6,277.01p 6,182.65p 6,242.24p 205602
13/06/2007 5,959.18p 6,172.72p 5,959.18p 6,128.03p 183887
12/06/2007 6,152.86p 6,227.35p 6,058.50p 6,073.40p 66557
11/06/2007 6,088.30p 6,286.94p 6,028.71p 6,083.33p 98176
08/06/2007 5,914.49p 6,083.33p 5,889.66p 6,028.71p 95793
07/06/2007 6,366.39p 6,366.39p 5,934.35p 6,008.84p 137086
06/06/2007 6,574.97p 6,644.49p 6,212.45p 6,277.01p 89086
05/06/2007 6,728.91p 6,728.91p 6,510.41p 6,530.27p 140949
04/06/2007 6,723.95p 6,813.33p 6,609.73p 6,654.42p 179182
01/06/2007 6,877.89p 6,877.89p 6,704.08p 6,813.33p 126702
31/05/2007 6,679.25p 6,872.93p 6,679.25p 6,872.93p 218194
30/05/2007 6,604.76p 6,674.29p 6,530.27p 6,644.49p 120920
29/05/2007 6,798.44p 6,808.37p 6,555.10p 6,619.66p 122056
25/05/2007 6,858.03p 6,952.38p 6,654.42p 6,773.61p 131005
24/05/2007 7,101.36p 7,180.82p 6,853.06p 6,902.72p 69551
23/05/2007 7,250.34p 7,250.34p 7,111.29p 7,190.75p 69585
22/05/2007 7,295.03p 7,295.03p 7,136.12p 7,165.92p 154064
21/05/2007 7,250.34p 7,309.93p 7,165.92p 7,205.65p 59708
18/05/2007 7,200.68p 7,285.10p 7,106.33p 7,220.54p 249120
17/05/2007 7,374.49p 7,394.35p 7,086.46p 7,151.02p 144459
16/05/2007 7,538.37p 7,538.37p 7,304.97p 7,319.86p 158248
15/05/2007 7,453.95p 7,588.03p 7,453.95p 7,508.57p 103843
14/05/2007 7,647.62p 7,647.62p 7,473.81p 7,568.16p 100631
11/05/2007 7,622.79p 7,702.25p 7,518.50p 7,592.99p 84667
10/05/2007 7,672.45p 7,816.46p 7,622.79p 7,662.52p 53537
09/05/2007 7,781.70p 7,781.70p 7,553.27p 7,607.89p 137569
08/05/2007 8,054.83p 8,069.73p 7,682.38p 7,712.18p 141020
04/05/2007 7,920.75p 8,039.93p 7,866.12p 7,945.58p 52015
03/05/2007 7,846.26p 7,895.92p 7,806.53p 7,821.43p 171178
02/05/2007 7,697.28p 7,846.26p 7,642.65p 7,831.36p 78614
01/05/2007 7,672.45p 7,672.45p 7,533.40p 7,568.16p 23666
30/04/2007 7,523.47p 7,662.52p 7,448.98p 7,657.55p 57113
27/04/2007 7,622.79p 7,632.72p 7,528.44p 7,632.72p 105453
26/04/2007 7,746.94p 7,861.16p 7,533.40p 7,553.27p 79423
25/04/2007 7,697.28p 7,746.94p 7,662.52p 7,727.08p 45746
24/04/2007 7,637.69p 7,751.90p 7,588.03p 7,647.62p 50239
23/04/2007 7,697.28p 7,751.90p 7,642.65p 7,751.90p 24320
20/04/2007 7,697.28p 7,697.28p 7,592.99p 7,647.62p 169651
19/04/2007 7,637.69p 7,652.58p 7,528.44p 7,622.79p 57994
18/04/2007 7,940.61p 7,965.44p 7,662.52p 7,712.18p 97469
17/04/2007 8,000.20p 8,089.59p 7,846.26p 7,965.44p 89916
16/04/2007 8,094.56p 8,139.25p 8,000.20p 8,049.86p 55082
13/04/2007 7,920.75p 8,025.03p 7,846.26p 8,015.10p 53299
12/04/2007 8,039.93p 8,039.93p 7,677.41p 7,876.05p 71874
11/04/2007 8,020.07p 8,020.07p 7,895.92p 8,000.20p 38702
10/04/2007 7,915.78p 8,099.52p 7,861.16p 8,000.20p 60933
05/04/2007 7,861.16p 7,876.05p 7,781.70p 7,821.43p 62048
04/04/2007 7,876.05p 7,876.05p 7,766.80p 7,806.53p 77024
03/04/2007 7,821.43p 7,871.09p 7,702.25p 7,831.36p 54585
02/04/2007 7,647.62p 7,796.60p 7,583.06p 7,761.84p 62053
30/03/2007 7,697.28p 7,697.28p 7,508.57p 7,647.62p 210930
29/03/2007 7,498.64p 7,672.45p 7,498.64p 7,647.62p 76819
28/03/2007 7,746.94p 7,791.63p 7,523.47p 7,573.13p 77083
27/03/2007 7,746.94p 7,746.94p 7,682.38p 7,687.35p 77177
26/03/2007 7,796.60p 7,861.16p 7,627.75p 7,652.58p 55397
23/03/2007 7,781.70p 7,821.43p 7,627.75p 7,791.63p 124298
22/03/2007 7,846.26p 7,915.78p 7,741.97p 7,751.90p 75934
21/03/2007 7,697.28p 7,816.46p 7,637.69p 7,707.21p 128612
20/03/2007 7,543.33p 7,697.28p 7,399.32p 7,642.65p 119045
19/03/2007 7,488.71p 7,592.99p 7,399.32p 7,543.33p 78761
16/03/2007 7,260.27p 7,473.81p 7,260.27p 7,448.98p 112400
15/03/2007 7,250.34p 7,444.01p 7,250.34p 7,379.46p 75395
14/03/2007 7,324.83p 7,339.73p 7,101.36p 7,106.33p 86737
13/03/2007 7,602.93p 7,821.43p 7,513.54p 7,553.27p 138187
12/03/2007 7,672.45p 7,722.11p 7,548.30p 7,617.82p 55033
09/03/2007 7,588.03p 7,647.62p 7,478.78p 7,647.62p 50424
08/03/2007 7,488.71p 7,553.27p 7,453.95p 7,523.47p 56438
07/03/2007 7,359.59p 7,468.84p 7,329.80p 7,444.01p 47973
06/03/2007 7,265.24p 7,304.97p 7,155.99p 7,304.97p 75733
05/03/2007 7,275.17p 7,275.17p 7,101.36p 7,155.99p 219339
02/03/2007 7,404.29p 7,404.29p 7,250.34p 7,389.39p 76298
01/03/2007 7,622.79p 7,647.62p 7,250.34p 7,290.07p 159805
28/02/2007 7,488.71p 7,622.79p 7,126.19p 7,518.50p 57972
27/02/2007 8,193.88p 8,218.71p 7,573.13p 7,583.06p 142951
26/02/2007 8,387.55p 8,417.35p 8,218.71p 8,218.71p 60602
23/02/2007 8,407.42p 8,417.35p 8,322.99p 8,342.86p 69661
22/02/2007 8,392.52p 8,486.87p 8,327.96p 8,372.65p 161847
21/02/2007 8,471.97p 8,481.90p 8,347.82p 8,372.65p 57076
20/02/2007 8,417.35p 8,481.90p 8,332.93p 8,392.52p 72559
19/02/2007 8,288.23p 8,417.35p 8,278.30p 8,417.35p 33393
16/02/2007 8,144.22p 8,263.40p 8,074.69p 8,263.40p 45248
15/02/2007 8,069.73p 8,218.71p 8,015.10p 8,144.22p 61796
14/02/2007 8,025.03p 8,089.59p 7,960.48p 8,015.10p 105883
13/02/2007 8,144.22p 8,164.08p 7,960.48p 7,980.34p 74108
12/02/2007 8,069.73p 8,218.71p 7,975.37p 8,149.18p 67382
09/02/2007 8,129.32p 8,129.32p 8,000.20p 8,054.83p 119486
08/02/2007 8,253.47p 8,253.47p 8,005.17p 8,049.86p 81861
07/02/2007 8,243.54p 8,263.40p 8,149.18p 8,174.01p 109629
06/02/2007 8,268.37p 8,298.16p 8,198.84p 8,298.16p 175197
05/02/2007 8,198.84p 8,278.30p 8,144.22p 8,193.88p 101899
02/02/2007 7,915.78p 8,198.84p 7,915.78p 8,193.88p 53758
01/02/2007 7,895.92p 7,920.75p 7,796.60p 7,885.99p 81065
31/01/2007 7,871.09p 7,970.41p 7,712.18p 7,796.60p 144811
30/01/2007 8,025.03p 8,030.00p 7,821.43p 7,885.99p 101735
29/01/2007 7,796.60p 8,020.07p 7,751.90p 8,015.10p 70069
26/01/2007 7,846.26p 7,846.26p 7,697.28p 7,756.87p 33779
25/01/2007 7,885.99p 8,010.14p 7,776.73p 7,816.46p 52857
24/01/2007 7,712.18p 7,940.61p 7,707.21p 7,885.99p 104781
23/01/2007 7,722.11p 7,737.01p 7,617.82p 7,652.58p 95848
22/01/2007 7,607.89p 7,707.21p 7,533.40p 7,692.31p 27246
19/01/2007 7,503.61p 7,612.86p 7,453.95p 7,607.89p 42019
18/01/2007 7,647.62p 7,647.62p 7,503.61p 7,543.33p 43130
17/01/2007 7,707.21p 7,761.84p 7,533.40p 7,607.89p 31216
16/01/2007 7,702.25p 7,776.73p 7,652.58p 7,687.35p 51736
15/01/2007 7,667.48p 7,786.67p 7,632.72p 7,741.97p 58322
12/01/2007 7,627.75p 7,662.52p 7,523.47p 7,597.96p 52094
11/01/2007 7,602.93p 7,672.45p 7,523.47p 7,573.13p 123678
10/01/2007 7,483.74p 7,637.69p 7,429.12p 7,548.30p 89375
09/01/2007 7,453.95p 7,498.64p 7,429.12p 7,478.78p 84404
08/01/2007 7,548.30p 7,548.30p 7,374.49p 7,399.32p 87845
05/01/2007 7,558.23p 7,622.79p 7,453.95p 7,573.13p 55094
04/01/2007 7,672.45p 7,672.45p 7,488.71p 7,508.57p 74997
03/01/2007 7,751.90p 7,806.53p 7,588.03p 7,622.79p 62516
02/01/2007 7,687.35p 7,851.22p 7,657.55p 7,806.53p 59190
29/12/2006 7,622.79p 7,662.52p 7,543.33p 7,657.55p 22144
28/12/2006 7,647.62p 7,647.62p 7,513.54p 7,563.20p 151261
27/12/2006 7,523.47p 7,642.65p 7,498.64p 7,597.96p 34710
22/12/2006 7,399.32p 7,548.30p 7,374.49p 7,548.30p 30827
21/12/2006 7,409.25p 7,409.25p 7,309.93p 7,389.39p 51151
20/12/2006 7,394.35p 7,399.32p 7,314.90p 7,354.63p 50433
19/12/2006 7,414.22p 7,414.22p 7,280.14p 7,344.69p 62915
18/12/2006 7,473.81p 7,473.81p 7,319.86p 7,329.80p 18299
15/12/2006 7,369.52p 7,498.64p 7,369.52p 7,444.01p 86072
14/12/2006 7,270.20p 7,369.52p 7,225.51p 7,314.90p 61582
13/12/2006 7,225.51p 7,295.03p 7,170.88p 7,255.31p 88638
12/12/2006 7,175.85p 7,245.37p 7,121.22p 7,180.82p 70894
11/12/2006 7,101.36p 7,324.83p 7,071.56p 7,195.71p 38652
08/12/2006 7,051.70p 7,086.46p 6,982.18p 7,056.67p 35760
07/12/2006 7,026.87p 7,036.80p 6,947.42p 6,952.38p 53798
06/12/2006 6,942.45p 7,086.46p 6,907.69p 7,026.87p 100184
05/12/2006 6,798.44p 6,897.76p 6,773.61p 6,897.76p 46379
04/12/2006 6,604.76p 6,803.40p 6,604.76p 6,778.57p 55168
01/12/2006 6,699.12p 6,704.08p 6,619.66p 6,649.46p 41652
30/11/2006 6,728.91p 6,778.57p 6,565.03p 6,629.59p 117621
29/11/2006 6,723.95p 6,828.23p 6,604.76p 6,718.98p 54695
28/11/2006 6,430.95p 6,738.84p 6,430.95p 6,659.39p 58110
27/11/2006 6,485.58p 6,545.17p 6,411.09p 6,470.68p 73532
24/11/2006 6,644.49p 6,644.49p 6,435.92p 6,480.61p 145250
23/11/2006 6,704.08p 6,704.08p 6,604.76p 6,604.76p 43853
22/11/2006 6,783.54p 6,843.13p 6,599.80p 6,644.49p 60173
21/11/2006 6,694.15p 6,753.74p 6,674.29p 6,738.84p 60336
20/11/2006 6,679.25p 6,699.12p 6,639.52p 6,689.18p 26974
17/11/2006 6,803.40p 6,803.40p 6,649.46p 6,664.35p 44511
16/11/2006 6,818.30p 6,833.20p 6,763.67p 6,778.57p 33799
15/11/2006 6,828.23p 6,872.93p 6,783.54p 6,788.50p 37834
14/11/2006 6,853.06p 6,862.99p 6,778.57p 6,823.27p 45932
13/11/2006 6,679.25p 6,853.06p 6,664.35p 6,803.40p 69045
10/11/2006 6,579.93p 6,654.42p 6,515.37p 6,654.42p 35771
09/11/2006 6,500.48p 6,555.10p 6,490.54p 6,555.10p 52809
08/11/2006 6,475.65p 6,505.44p 6,440.88p 6,500.48p 30831
07/11/2006 6,530.27p 6,530.27p 6,425.99p 6,470.68p 57610
06/11/2006 6,455.78p 6,555.10p 6,430.95p 6,470.68p 41904
03/11/2006 6,510.41p 6,510.41p 6,411.09p 6,460.75p 24757
02/11/2006 6,495.51p 6,579.93p 6,435.92p 6,495.51p 40577
01/11/2006 6,430.95p 6,510.41p 6,416.05p 6,435.92p 64455
31/10/2006 6,401.16p 6,460.75p 6,356.46p 6,381.29p 49432
30/10/2006 6,277.01p 6,391.22p 6,277.01p 6,366.39p 41055
27/10/2006 6,386.26p 6,435.92p 6,316.73p 6,351.50p 53131
26/10/2006 6,460.75p 6,485.58p 6,391.22p 6,445.85p 23400
25/10/2006 6,341.56p 6,555.10p 6,331.63p 6,396.19p 91311
24/10/2006 6,247.21p 6,331.63p 6,232.31p 6,331.63p 41844
23/10/2006 6,212.45p 6,281.97p 6,212.45p 6,267.07p 22684
20/10/2006 6,252.18p 6,267.07p 6,197.55p 6,257.14p 49058
19/10/2006 6,277.01p 6,277.01p 6,167.76p 6,172.72p 17595
18/10/2006 6,232.31p 6,257.14p 6,207.48p 6,207.48p 95054
17/10/2006 6,257.14p 6,257.14p 6,157.82p 6,217.42p 29734
16/10/2006 6,252.18p 6,257.14p 6,222.38p 6,247.21p 13060
13/10/2006 6,157.82p 6,257.14p 6,157.82p 6,252.18p 38294
12/10/2006 6,252.18p 6,257.14p 6,157.82p 6,217.42p 45935
11/10/2006 6,281.97p 6,331.63p 6,157.82p 6,187.62p 61566
10/10/2006 6,272.04p 6,406.12p 6,272.04p 6,356.46p 50083
09/10/2006 6,416.05p 6,421.02p 6,257.14p 6,281.97p 71017
06/10/2006 6,182.65p 6,421.02p 6,162.79p 6,421.02p 52319
05/10/2006 5,959.18p 6,217.42p 5,944.29p 6,217.42p 105976
04/10/2006 5,909.52p 5,959.18p 5,835.03p 5,924.42p 33885
03/10/2006 5,929.39p 5,934.35p 5,884.69p 5,909.52p 47427
02/10/2006 5,909.52p 5,993.95p 5,790.34p 5,979.05p 54390
29/09/2006 5,884.69p 5,959.18p 5,785.37p 5,889.66p 55379
28/09/2006 5,551.97p 6,033.67p 5,537.07p 5,820.14p 197290
27/09/2006 5,542.04p 5,556.94p 5,467.55p 5,507.28p 69144
26/09/2006 5,611.56p 5,611.56p 5,517.21p 5,566.87p 26780
25/09/2006 5,542.04p 5,561.90p 5,517.21p 5,561.90p 57768
22/09/2006 5,537.07p 5,616.53p 5,517.21p 5,551.97p 22045
21/09/2006 5,631.43p 5,681.09p 5,561.90p 5,581.77p 21600
20/09/2006 5,606.60p 5,661.22p 5,561.90p 5,641.36p 42834
19/09/2006 5,427.82p 5,586.73p 5,412.92p 5,561.90p 121645
18/09/2006 5,388.10p 5,432.79p 5,323.54p 5,417.89p 46777
15/09/2006 5,457.62p 5,569.35p 5,385.61p 5,402.99p 58701
14/09/2006 5,338.44p 5,455.14p 5,338.44p 5,373.20p 49822

*Close Price adjusted for both dividends and splits