Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/09/2006 5,189.46p 5,380.65p 5,167.11p 5,380.65p 62270
12/09/2006 5,030.54p 5,196.90p 5,015.65p 5,196.90p 33643
11/09/2006 5,018.13p 5,077.72p 5,015.65p 5,015.65p 13230
08/09/2006 5,082.69p 5,082.69p 5,015.65p 5,077.72p 7420
07/09/2006 5,023.09p 5,147.24p 5,023.09p 5,090.14p 48772
06/09/2006 5,042.96p 5,114.97p 5,015.65p 5,100.07p 22849
05/09/2006 5,023.09p 5,055.37p 4,965.99p 5,030.54p 54480
04/09/2006 5,070.27p 5,080.20p 5,020.61p 5,045.44p 15303
01/09/2006 5,082.69p 5,095.10p 5,018.13p 5,072.76p 32793
31/08/2006 5,100.07p 5,105.03p 4,978.40p 5,000.75p 74054
30/08/2006 5,124.90p 5,164.63p 5,065.31p 5,114.97p 43736
29/08/2006 5,065.31p 5,164.63p 5,042.96p 5,090.14p 16385
25/08/2006 5,042.96p 5,139.80p 5,042.96p 5,119.93p 8383
24/08/2006 4,926.26p 5,090.14p 4,926.26p 5,047.93p 17619
23/08/2006 5,020.61p 5,060.34p 4,941.16p 4,953.57p 31691
22/08/2006 5,114.97p 5,124.90p 5,033.03p 5,057.86p 144860
21/08/2006 5,107.52p 5,177.04p 5,065.31p 5,065.31p 18374
18/08/2006 5,186.97p 5,249.05p 5,114.97p 5,132.35p 12072
17/08/2006 5,142.28p 5,182.01p 5,067.79p 5,119.93p 12329
16/08/2006 5,082.69p 5,261.46p 5,075.24p 5,231.67p 46308
15/08/2006 4,990.82p 5,174.56p 4,990.82p 5,164.63p 19859
14/08/2006 5,065.31p 5,100.07p 4,990.82p 4,990.82p 52698
11/08/2006 4,995.78p 5,057.86p 4,993.30p 5,025.58p 18676
10/08/2006 4,968.47p 5,030.54p 4,943.64p 5,000.75p 81946
09/08/2006 5,037.99p 5,060.34p 4,990.82p 5,030.54p 22545
08/08/2006 4,968.47p 5,023.09p 4,958.54p 4,965.99p 36047
07/08/2006 4,965.99p 5,065.31p 4,965.99p 4,993.30p 36084
04/08/2006 5,112.48p 5,112.48p 4,990.82p 5,023.09p 81022
03/08/2006 5,164.63p 5,251.53p 5,052.89p 5,072.76p 142524
02/08/2006 5,206.84p 5,288.78p 5,149.73p 5,201.87p 42051
01/08/2006 5,164.63p 5,189.46p 5,139.80p 5,167.11p 25764
31/07/2006 5,273.88p 5,273.88p 5,090.14p 5,157.18p 147983
28/07/2006 5,189.46p 5,288.78p 5,167.11p 5,234.15p 14809
27/07/2006 5,189.46p 5,263.95p 5,139.80p 5,263.95p 25464
26/07/2006 5,122.41p 5,211.80p 5,080.20p 5,154.69p 250822
25/07/2006 5,174.56p 5,201.87p 5,139.80p 5,201.87p 30970
24/07/2006 5,137.31p 5,216.77p 5,087.65p 5,216.77p 39870
21/07/2006 5,090.14p 5,149.73p 5,065.31p 5,114.97p 80089
20/07/2006 5,214.29p 5,214.29p 5,070.27p 5,164.63p 24644
19/07/2006 5,157.18p 5,191.94p 5,060.34p 5,189.46p 48896
18/07/2006 5,023.09p 5,152.21p 5,023.09p 5,082.69p 20317
17/07/2006 5,042.96p 5,139.80p 5,015.65p 5,030.54p 70010
14/07/2006 5,070.27p 5,134.83p 5,057.86p 5,102.55p 10703
13/07/2006 5,189.46p 5,263.95p 5,112.48p 5,112.48p 31613
12/07/2006 5,311.12p 5,313.61p 5,194.42p 5,263.95p 17957
11/07/2006 5,164.63p 5,296.22p 5,164.63p 5,194.42p 39929
10/07/2006 5,124.90p 5,263.95p 5,124.90p 5,164.63p 111762
07/07/2006 5,206.84p 5,239.12p 5,114.97p 5,149.73p 39702
06/07/2006 5,124.90p 5,191.94p 5,070.27p 5,172.07p 20056
05/07/2006 5,072.76p 5,186.97p 5,072.76p 5,139.80p 17744
04/07/2006 4,995.78p 5,194.42p 4,921.29p 5,194.42p 20466
03/07/2006 5,028.06p 5,040.48p 4,916.33p 4,993.30p 53277
30/06/2006 4,965.99p 5,023.09p 4,846.80p 5,023.09p 23777
29/06/2006 4,759.90p 4,931.22p 4,747.48p 4,871.63p 50765
28/06/2006 4,702.79p 4,792.18p 4,668.03p 4,717.69p 86183
27/06/2006 4,866.67p 4,866.67p 4,720.17p 4,774.80p 17765
26/06/2006 4,700.31p 4,817.01p 4,692.86p 4,812.04p 90299
23/06/2006 4,764.86p 4,787.21p 4,715.20p 4,772.31p 42277
22/06/2006 4,717.69p 4,767.35p 4,675.48p 4,717.69p 61566
21/06/2006 4,663.06p 4,668.03p 4,618.37p 4,643.20p 432548
20/06/2006 4,717.69p 4,764.86p 4,658.10p 4,742.52p 122985
19/06/2006 4,856.73p 4,856.73p 4,767.35p 4,767.35p 44896
16/06/2006 4,965.99p 5,055.37p 4,767.35p 4,792.18p 59306
15/06/2006 4,752.45p 4,961.02p 4,727.62p 4,886.53p 48470
14/06/2006 4,668.03p 4,742.52p 4,573.67p 4,638.23p 69012
13/06/2006 4,668.03p 4,767.35p 4,578.64p 4,633.27p 217086
12/06/2006 4,717.69p 4,817.01p 4,717.69p 4,767.35p 68216
09/06/2006 4,777.28p 4,817.01p 4,692.86p 4,767.35p 53369
08/06/2006 4,717.69p 4,807.08p 4,658.10p 4,757.42p 41954
07/06/2006 4,911.36p 4,911.36p 4,777.28p 4,792.18p 26918
06/06/2006 4,797.14p 4,866.67p 4,782.24p 4,866.67p 52481
05/06/2006 4,941.16p 4,965.99p 4,851.77p 4,901.43p 18040
02/06/2006 4,906.39p 4,916.33p 4,821.97p 4,866.67p 20430
01/06/2006 4,782.24p 4,896.46p 4,782.24p 4,851.77p 11778
31/05/2006 4,841.84p 4,926.26p 4,782.24p 4,802.11p 63732
30/05/2006 4,995.78p 5,090.14p 4,866.67p 4,866.67p 45430
26/05/2006 4,792.18p 5,105.03p 4,787.21p 5,095.10p 57799
25/05/2006 4,618.37p 4,767.35p 4,603.47p 4,767.35p 134377
24/05/2006 4,593.54p 4,737.55p 4,593.54p 4,643.20p 111839
23/05/2006 4,692.86p 4,812.04p 4,578.64p 4,663.06p 191697
22/05/2006 4,722.65p 4,767.35p 4,553.81p 4,578.64p 67319
19/05/2006 4,792.18p 4,876.60p 4,717.69p 4,767.35p 94060
18/05/2006 4,881.56p 4,990.82p 4,792.18p 4,831.90p 101545
17/05/2006 5,159.66p 5,189.46p 4,881.56p 4,881.56p 135819
16/05/2006 5,164.63p 5,189.46p 4,762.38p 5,090.14p 177733
15/05/2006 5,333.47p 5,333.47p 5,134.83p 5,134.83p 56426
12/05/2006 5,338.44p 5,348.37p 5,214.29p 5,268.91p 38647
11/05/2006 5,388.10p 5,462.59p 5,313.61p 5,313.61p 28460
10/05/2006 5,447.69p 5,447.69p 5,338.44p 5,373.20p 80815
09/05/2006 5,348.37p 5,412.92p 5,348.37p 5,383.13p 21690
08/05/2006 5,457.62p 5,462.59p 5,338.44p 5,383.13p 44797
05/05/2006 5,417.89p 5,452.65p 5,388.10p 5,452.65p 27654
04/05/2006 5,373.20p 5,457.62p 5,353.33p 5,447.69p 26447
03/05/2006 5,457.62p 5,462.59p 5,263.95p 5,273.88p 112361
02/05/2006 5,561.90p 5,561.90p 5,422.86p 5,452.65p 56812
28/04/2006 5,492.38p 5,601.63p 5,462.59p 5,492.38p 65258
27/04/2006 5,566.87p 5,576.80p 5,507.28p 5,537.07p 57368
26/04/2006 5,487.41p 5,631.43p 5,487.41p 5,591.70p 62503
25/04/2006 5,532.11p 5,532.11p 5,457.62p 5,512.25p 39423
24/04/2006 5,462.59p 5,512.25p 5,378.16p 5,447.69p 17172
21/04/2006 5,566.87p 5,566.87p 5,477.48p 5,507.28p 122331
20/04/2006 5,611.56p 5,611.56p 5,507.28p 5,512.25p 88550
19/04/2006 5,611.56p 5,611.56p 5,517.21p 5,532.11p 28643
18/04/2006 5,527.14p 5,606.60p 5,512.25p 5,591.70p 17696
13/04/2006 5,556.94p 5,661.22p 5,512.25p 5,512.25p 22517
12/04/2006 5,542.04p 5,576.80p 5,467.55p 5,497.35p 119493
11/04/2006 5,621.50p 5,621.50p 5,517.21p 5,537.07p 22627
10/04/2006 5,636.39p 5,636.39p 5,561.90p 5,591.70p 14951
07/04/2006 5,631.43p 5,676.12p 5,512.25p 5,636.39p 37996
06/04/2006 5,646.33p 5,686.05p 5,591.70p 5,636.39p 61948
05/04/2006 5,686.05p 5,720.82p 5,636.39p 5,695.99p 85292
04/04/2006 5,566.87p 5,666.19p 5,522.18p 5,656.26p 68558
03/04/2006 5,760.54p 5,760.54p 5,591.70p 5,621.50p 51964
31/03/2006 5,745.65p 5,775.44p 5,671.16p 5,725.78p 28305
30/03/2006 5,686.05p 5,785.37p 5,686.05p 5,745.65p 136576
29/03/2006 5,686.05p 5,760.54p 5,606.60p 5,735.71p 51663
28/03/2006 5,686.05p 5,686.05p 5,591.70p 5,686.05p 221931
27/03/2006 5,591.70p 5,661.22p 5,586.73p 5,641.36p 82507
24/03/2006 5,571.84p 5,661.22p 5,492.38p 5,661.22p 135401
23/03/2006 5,859.86p 5,929.39p 5,532.11p 5,561.90p 96885
22/03/2006 5,393.06p 5,755.58p 5,343.40p 5,755.58p 27586
21/03/2006 5,373.20p 5,462.59p 5,318.57p 5,388.10p 44313
20/03/2006 5,373.20p 5,412.92p 5,328.50p 5,383.13p 177102
17/03/2006 5,286.29p 5,383.13p 5,256.50p 5,378.16p 19863
16/03/2006 5,214.29p 5,313.61p 5,164.63p 5,313.61p 20841
15/03/2006 5,110.00p 5,214.29p 5,077.72p 5,214.29p 40195
14/03/2006 5,000.75p 5,114.97p 4,990.82p 5,090.14p 51752
13/03/2006 5,037.99p 5,037.99p 4,990.82p 5,015.65p 70972
10/03/2006 4,988.33p 5,020.61p 4,965.99p 5,015.65p 45858
09/03/2006 5,102.55p 5,102.55p 4,956.05p 4,990.82p 55993
08/03/2006 5,301.19p 5,301.19p 5,015.65p 5,015.65p 33300
07/03/2006 5,288.78p 5,350.85p 5,241.60p 5,244.08p 17835
06/03/2006 5,167.11p 5,512.25p 5,147.24p 5,358.30p 88841
03/03/2006 5,189.46p 5,249.05p 5,124.90p 5,124.90p 26398
02/03/2006 5,278.84p 5,313.61p 5,196.90p 5,199.39p 133512
01/03/2006 5,189.46p 5,283.81p 5,112.48p 5,278.84p 64134
28/02/2006 5,144.76p 5,196.90p 5,132.35p 5,196.90p 26546
27/02/2006 5,162.14p 5,162.14p 5,092.62p 5,144.76p 88502
24/02/2006 5,134.83p 5,164.63p 5,134.83p 5,144.76p 25201
23/02/2006 5,025.58p 5,149.73p 5,025.58p 5,114.97p 95641
22/02/2006 5,003.23p 5,045.44p 4,988.33p 5,045.44p 74659
21/02/2006 4,978.40p 5,015.65p 4,916.33p 5,015.65p 72452
20/02/2006 4,990.82p 5,010.68p 4,928.74p 5,010.68p 44950
17/02/2006 5,015.65p 5,015.65p 4,943.64p 5,013.16p 15315
16/02/2006 5,050.41p 5,065.31p 4,998.27p 5,015.65p 57965
15/02/2006 4,968.47p 5,065.31p 4,916.33p 5,065.31p 71986
14/02/2006 4,918.81p 4,993.30p 4,901.43p 4,993.30p 49208
13/02/2006 4,965.99p 4,990.82p 4,926.26p 4,965.99p 40502
10/02/2006 4,839.35p 4,965.99p 4,817.01p 4,916.33p 75488
09/02/2006 4,814.52p 4,866.67p 4,745.00p 4,866.67p 76046
08/02/2006 4,720.17p 4,812.04p 4,717.69p 4,747.48p 89092
07/02/2006 4,767.35p 4,807.08p 4,717.69p 4,767.35p 14205
06/02/2006 4,804.59p 4,839.35p 4,742.52p 4,814.52p 14455
03/02/2006 4,916.33p 4,859.22p 4,717.69p 4,717.69p 16423
02/02/2006 4,690.37p 4,970.95p 4,645.68p 4,856.73p 30893
01/02/2006 4,650.65p 4,717.69p 4,568.71p 4,717.69p 26638
31/01/2006 4,668.03p 4,672.99p 4,568.71p 4,672.99p 25986
30/01/2006 4,613.40p 4,682.93p 4,568.71p 4,682.93p 24564
27/01/2006 4,618.37p 4,660.58p 4,568.71p 4,618.37p 69928
26/01/2006 4,668.03p 4,668.03p 4,568.71p 4,613.40p 76322
25/01/2006 4,504.15p 4,665.54p 4,429.66p 4,665.54p 36084
24/01/2006 4,422.21p 4,504.15p 4,422.21p 4,504.15p 46655
23/01/2006 4,387.45p 4,469.39p 4,372.55p 4,456.97p 196754
20/01/2006 4,409.80p 4,464.42p 4,370.07p 4,459.46p 25784
19/01/2006 4,370.07p 4,409.80p 4,345.24p 4,377.52p 16598
18/01/2006 4,295.58p 4,387.45p 4,221.09p 4,345.24p 23807
17/01/2006 4,355.17p 4,407.31p 4,295.58p 4,295.58p 12910
16/01/2006 4,419.73p 4,444.56p 4,357.65p 4,370.07p 136967
13/01/2006 4,345.24p 4,469.39p 4,325.37p 4,419.73p 104630
12/01/2006 4,340.27p 4,409.80p 4,340.27p 4,350.20p 115576
11/01/2006 4,392.42p 4,392.42p 4,330.34p 4,340.27p 94026
10/01/2006 4,394.90p 4,394.90p 4,310.48p 4,320.41p 33458
09/01/2006 4,389.93p 4,419.73p 4,320.41p 4,320.41p 19939
06/01/2006 4,424.69p 4,444.56p 4,270.75p 4,394.90p 64467
05/01/2006 4,417.25p 4,424.69p 4,345.24p 4,377.52p 36936
04/01/2006 4,360.14p 4,429.66p 4,295.58p 4,429.66p 14013
03/01/2006 4,295.58p 4,340.27p 4,168.95p 4,320.41p 181442
30/12/2005 4,300.54p 4,327.86p 4,258.33p 4,310.48p 72650
29/12/2005 4,223.57p 4,330.34p 4,223.57p 4,295.58p 167211
28/12/2005 4,273.23p 4,340.27p 4,193.78p 4,221.09p 22061
23/12/2005 4,325.37p 4,325.37p 4,223.57p 4,260.82p 27311
22/12/2005 4,248.40p 4,330.34p 4,245.92p 4,330.34p 8056
21/12/2005 4,305.51p 4,305.51p 4,221.09p 4,260.82p 29334
20/12/2005 4,260.82p 4,320.41p 4,231.02p 4,320.41p 27256
19/12/2005 4,218.61p 4,245.92p 4,211.16p 4,245.92p 121130
16/12/2005 4,161.50p 4,248.40p 4,136.67p 4,248.40p 71960
15/12/2005 4,191.29p 4,188.81p 4,126.73p 4,166.46p 18247
14/12/2005 4,096.94p 4,193.78p 4,096.94p 4,171.43p 181833
13/12/2005 4,196.26p 4,196.26p 4,096.94p 4,193.78p 25410
12/12/2005 4,196.26p 4,196.26p 4,134.18p 4,196.26p 8842
09/12/2005 4,171.43p 4,193.78p 4,149.08p 4,191.29p 24493
08/12/2005 4,151.56p 4,171.43p 4,072.11p 4,136.67p 30684
07/12/2005 4,216.12p 4,218.61p 4,124.25p 4,186.33p 21502
06/12/2005 4,161.50p 4,216.12p 4,101.91p 4,181.36p 86091
05/12/2005 4,094.46p 4,216.12p 4,094.46p 4,216.12p 28517
02/12/2005 4,096.94p 4,168.95p 4,074.59p 4,144.12p 45133
01/12/2005 4,146.60p 4,171.43p 4,096.94p 4,096.94p 30585
30/11/2005 4,156.53p 4,188.81p 4,017.48p 4,146.60p 84169
29/11/2005 4,119.29p 4,171.43p 4,119.29p 4,149.08p 87747
28/11/2005 4,146.60p 4,191.29p 4,099.42p 4,191.29p 57025

*Close Price adjusted for both dividends and splits