Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/11/2005 4,131.70p 4,191.29p 4,121.77p 4,191.29p 11461
24/11/2005 4,159.01p 4,159.01p 4,022.45p 4,131.70p 19664
23/11/2005 4,196.26p 4,161.50p 4,106.87p 4,131.70p 34203
22/11/2005 4,161.50p 4,161.50p 4,096.94p 4,156.53p 31085
21/11/2005 4,149.08p 4,186.33p 4,096.94p 4,151.56p 36817
18/11/2005 4,121.77p 4,171.43p 4,109.35p 4,171.43p 14517
17/11/2005 4,121.77p 4,121.77p 4,064.66p 4,116.80p 55486
16/11/2005 4,116.80p 4,116.80p 4,054.73p 4,072.11p 34573
15/11/2005 4,022.45p 4,121.77p 4,024.93p 4,121.77p 142146
14/11/2005 4,029.90p 4,106.87p 3,947.96p 4,106.87p 36031
11/11/2005 3,977.76p 4,096.94p 3,980.24p 4,027.41p 33175
10/11/2005 4,049.76p 4,094.46p 3,972.79p 3,972.79p 36962
09/11/2005 4,064.66p 4,072.11p 3,967.82p 4,037.35p 66117
08/11/2005 3,982.72p 4,069.63p 3,980.24p 3,995.14p 118864
07/11/2005 3,997.62p 4,096.94p 3,900.78p 3,977.76p 29232
04/11/2005 3,938.03p 3,997.62p 3,873.47p 3,997.62p 22076
03/11/2005 3,856.09p 3,938.03p 3,826.29p 3,923.13p 69150
02/11/2005 3,798.98p 3,873.47p 3,791.53p 3,866.02p 45011
01/11/2005 3,798.98p 3,823.81p 3,724.49p 3,823.81p 31188
31/10/2005 3,739.39p 3,823.81p 3,712.07p 3,712.07p 26732
28/10/2005 3,784.08p 3,798.98p 3,739.39p 3,739.39p 17139
27/10/2005 3,833.74p 3,833.74p 3,724.49p 3,784.08p 29013
26/10/2005 3,808.91p 3,846.16p 3,756.77p 3,833.74p 106877
25/10/2005 3,798.98p 3,828.78p 3,776.63p 3,808.91p 16311
24/10/2005 3,729.46p 3,798.98p 3,694.69p 3,774.15p 37115
21/10/2005 3,746.84p 3,746.84p 3,672.35p 3,736.90p 40745
20/10/2005 3,789.05p 3,781.60p 3,694.69p 3,722.01p 63507
19/10/2005 3,764.22p 3,764.22p 3,674.83p 3,724.49p 47925
18/10/2005 3,761.73p 3,774.15p 3,719.52p 3,754.29p 52304
17/10/2005 3,776.63p 3,776.63p 3,667.38p 3,749.32p 22855
14/10/2005 3,803.95p 3,836.22p 3,751.80p 3,774.15p 47970
13/10/2005 3,915.68p 3,915.68p 3,774.15p 3,794.01p 46318
12/10/2005 3,960.37p 3,960.37p 3,895.82p 3,895.82p 35223
11/10/2005 3,942.99p 3,970.31p 3,940.51p 3,945.48p 9164
10/10/2005 3,945.48p 3,970.31p 3,923.13p 3,942.99p 41649
07/10/2005 3,940.51p 4,015.00p 3,928.10p 3,972.79p 9594
06/10/2005 3,987.69p 4,002.59p 3,923.13p 3,923.13p 169702
05/10/2005 4,000.10p 4,027.41p 3,975.27p 4,007.55p 26630
04/10/2005 4,015.00p 4,042.31p 3,982.72p 4,042.31p 44041
03/10/2005 3,977.76p 4,034.86p 3,972.79p 4,012.52p 47602
30/09/2005 3,987.69p 4,022.45p 3,962.86p 3,992.65p 170134
29/09/2005 3,980.24p 3,997.62p 3,952.93p 3,997.62p 165024
28/09/2005 3,987.69p 3,997.62p 3,945.48p 3,997.62p 39592
27/09/2005 3,982.72p 3,997.62p 3,942.99p 3,987.69p 58838
26/09/2005 3,980.24p 3,987.69p 3,947.96p 3,987.69p 57151
23/09/2005 3,970.31p 3,987.69p 3,962.86p 3,987.69p 38033
22/09/2005 3,950.44p 3,982.72p 3,942.99p 3,972.79p 110703
21/09/2005 3,955.41p 4,042.31p 3,928.10p 3,962.86p 48111
20/09/2005 3,947.96p 3,970.31p 3,925.61p 3,962.86p 52177
19/09/2005 3,955.41p 3,972.79p 3,933.06p 3,947.96p 74365
16/09/2005 3,972.79p 3,972.79p 3,915.68p 3,915.68p 26630
15/09/2005 3,950.44p 3,972.79p 3,930.58p 3,957.89p 7906
14/09/2005 3,957.89p 3,980.24p 3,942.99p 3,972.79p 34642
13/09/2005 3,992.65p 3,997.62p 3,940.51p 3,950.44p 28771
12/09/2005 4,032.38p 4,024.93p 3,955.41p 3,972.79p 31476
09/09/2005 4,010.03p 4,015.00p 3,952.93p 3,997.62p 58329
08/09/2005 4,022.45p 4,047.28p 3,952.93p 3,952.93p 22748
07/09/2005 4,047.28p 4,072.11p 4,032.38p 4,047.28p 86381
06/09/2005 4,101.91p 4,101.91p 3,982.72p 4,072.11p 12790
05/09/2005 4,074.59p 4,082.04p 4,039.83p 4,049.76p 21376
02/09/2005 4,069.63p 4,121.77p 4,044.80p 4,057.21p 48102
01/09/2005 4,062.18p 4,121.77p 3,980.24p 4,047.28p 21299
31/08/2005 4,034.86p 4,057.21p 4,032.38p 4,049.76p 45668
30/08/2005 4,024.93p 4,059.69p 4,022.45p 4,037.35p 174088
29/08/2005 4,032.38p 4,032.38p 4,032.38p 4,032.38p 0
26/08/2005 4,027.41p 4,042.31p 3,975.27p 4,032.38p 12319
25/08/2005 4,027.41p 4,029.90p 3,975.27p 3,975.27p 18118
24/08/2005 4,005.07p 4,057.21p 3,980.24p 4,000.10p 5037
23/08/2005 4,010.03p 4,052.24p 3,933.06p 4,002.59p 13310
22/08/2005 4,010.03p 4,032.38p 3,933.06p 3,933.06p 8379
19/08/2005 4,010.03p 4,039.83p 3,980.24p 4,032.38p 18670
18/08/2005 4,007.55p 4,047.28p 3,977.76p 3,995.14p 10368
17/08/2005 3,972.79p 4,047.28p 3,923.13p 4,047.28p 15730
16/08/2005 3,982.72p 4,007.55p 3,950.44p 3,995.14p 11564
15/08/2005 3,992.65p 4,007.55p 3,952.93p 3,957.89p 31881
12/08/2005 3,992.65p 4,015.00p 3,987.69p 4,002.59p 11888
11/08/2005 4,017.48p 4,047.28p 3,990.17p 3,997.62p 18500
10/08/2005 3,935.54p 4,047.28p 3,935.54p 4,047.28p 23199
09/08/2005 3,950.44p 3,995.14p 3,950.44p 3,982.72p 16831
08/08/2005 3,920.65p 3,972.79p 3,920.65p 3,972.79p 55044
05/08/2005 3,918.16p 3,960.37p 3,910.71p 3,942.99p 8640
04/08/2005 3,915.68p 3,938.03p 3,875.95p 3,930.58p 20941
03/08/2005 3,915.68p 3,947.96p 3,905.75p 3,938.03p 28861
02/08/2005 3,885.88p 3,942.99p 3,885.88p 3,938.03p 19397
01/08/2005 3,885.88p 3,938.03p 3,885.88p 3,918.16p 41250
29/07/2005 3,848.64p 3,935.54p 3,823.81p 3,848.64p 40713
28/07/2005 3,923.13p 3,935.54p 3,868.50p 3,935.54p 22982
27/07/2005 3,885.88p 3,952.93p 3,873.47p 3,895.82p 73463
26/07/2005 3,890.85p 3,928.10p 3,853.61p 3,873.47p 11427
25/07/2005 3,873.47p 3,923.13p 3,826.29p 3,908.23p 8023
22/07/2005 3,841.19p 3,880.92p 3,826.29p 3,880.92p 29307
21/07/2005 3,861.05p 3,893.33p 3,813.88p 3,868.50p 24848
20/07/2005 3,895.82p 3,920.65p 3,798.98p 3,813.88p 51142
19/07/2005 3,888.37p 3,935.54p 3,858.57p 3,873.47p 17687
18/07/2005 3,935.54p 3,972.79p 3,893.33p 3,903.27p 24561
15/07/2005 4,010.03p 4,044.80p 3,898.30p 3,903.27p 20593
14/07/2005 4,027.41p 4,067.14p 3,972.79p 4,042.31p 18561
13/07/2005 3,982.72p 4,072.11p 3,982.72p 4,047.28p 45363
12/07/2005 3,972.79p 4,072.11p 3,972.79p 4,054.73p 59268
11/07/2005 4,024.93p 4,087.01p 4,015.00p 4,072.11p 25483
08/07/2005 4,005.07p 4,064.66p 3,987.69p 4,022.45p 25867
07/07/2005 4,022.45p 4,072.11p 3,868.50p 4,002.59p 11825
06/07/2005 4,052.24p 4,072.11p 4,024.93p 4,072.11p 18026
05/07/2005 4,052.24p 4,087.01p 3,987.69p 4,057.21p 50791
04/07/2005 4,017.48p 4,072.11p 3,992.65p 4,037.35p 28598
01/07/2005 4,015.00p 4,047.28p 4,015.00p 4,047.28p 20326
30/06/2005 4,029.90p 4,047.28p 3,985.20p 4,017.48p 63325
29/06/2005 4,027.41p 4,032.38p 3,992.65p 3,995.14p 9409
28/06/2005 4,024.93p 4,052.24p 3,972.79p 4,022.45p 51814
27/06/2005 4,062.18p 4,062.18p 3,972.79p 3,972.79p 75972
24/06/2005 4,084.52p 4,101.91p 4,027.41p 4,029.90p 234457
23/06/2005 4,072.11p 4,121.77p 4,047.28p 4,101.91p 39791
22/06/2005 4,072.11p 4,094.46p 4,052.24p 4,077.07p 110469
21/06/2005 4,054.73p 4,072.11p 4,022.45p 4,072.11p 19272
20/06/2005 4,032.38p 4,087.01p 3,992.65p 4,062.18p 860338
17/06/2005 3,985.20p 4,087.01p 3,990.17p 4,087.01p 32369
16/06/2005 3,947.96p 4,022.45p 3,923.13p 4,022.45p 15999
15/06/2005 3,945.48p 3,962.86p 3,898.30p 3,962.86p 135232
14/06/2005 3,940.51p 3,967.82p 3,898.30p 3,898.30p 110719
13/06/2005 3,987.69p 3,987.69p 3,903.27p 3,908.23p 68143
10/06/2005 3,955.41p 3,972.79p 3,908.23p 3,938.03p 23054
09/06/2005 3,967.82p 3,997.62p 3,938.03p 3,957.89p 13419
08/06/2005 3,972.79p 4,012.52p 3,938.03p 3,938.03p 9727
07/06/2005 3,987.69p 4,077.07p 3,965.34p 3,997.62p 74558
06/06/2005 3,935.54p 3,972.79p 3,923.13p 3,965.34p 18208
03/06/2005 3,900.78p 3,977.76p 3,898.30p 3,955.41p 52149
02/06/2005 3,940.51p 3,972.79p 3,873.47p 3,923.13p 6867
01/06/2005 3,923.13p 3,965.34p 3,870.99p 3,923.13p 62724
31/05/2005 3,880.92p 3,947.96p 3,848.64p 3,870.99p 38283
27/05/2005 3,885.88p 3,898.30p 3,836.22p 3,848.64p 6263
26/05/2005 3,885.88p 3,913.20p 3,880.92p 3,898.30p 69334
25/05/2005 3,905.75p 3,918.16p 3,880.92p 3,900.78p 59552
24/05/2005 3,861.05p 3,920.65p 3,843.67p 3,883.40p 48404
23/05/2005 3,856.09p 3,880.92p 3,828.78p 3,843.67p 40961
20/05/2005 3,749.32p 3,995.14p 3,712.07p 3,863.54p 56207
19/05/2005 3,662.41p 3,749.32p 3,632.62p 3,724.49p 73153
18/05/2005 3,630.14p 3,689.73p 3,582.96p 3,632.62p 29500
17/05/2005 3,605.31p 3,627.65p 3,605.31p 3,622.69p 8576
16/05/2005 3,580.48p 3,620.20p 3,550.68p 3,615.24p 2558
13/05/2005 3,580.48p 3,620.20p 3,560.61p 3,600.34p 32615
12/05/2005 3,577.99p 3,620.20p 3,555.65p 3,620.20p 26600
11/05/2005 3,488.61p 3,632.62p 3,473.71p 3,558.13p 64022
10/05/2005 3,513.44p 3,525.85p 3,481.16p 3,515.92p 14967
09/05/2005 3,548.20p 3,548.20p 3,476.19p 3,486.12p 332900
06/05/2005 3,476.19p 3,520.88p 3,456.33p 3,476.19p 18380
05/05/2005 3,520.88p 3,565.58p 3,451.36p 3,456.33p 14761
04/05/2005 3,540.75p 3,540.75p 3,463.78p 3,476.19p 45626
03/05/2005 3,550.68p 3,550.68p 3,456.33p 3,525.85p 31211
29/04/2005 3,501.02p 3,548.20p 3,456.33p 3,456.33p 69765
28/04/2005 3,575.51p 3,602.82p 3,501.02p 3,503.50p 75899
27/04/2005 3,548.20p 3,600.34p 3,476.19p 3,535.78p 14986
26/04/2005 3,538.27p 3,600.34p 3,533.30p 3,600.34p 38802
25/04/2005 3,513.44p 3,565.58p 3,503.50p 3,550.68p 22990
22/04/2005 3,550.68p 3,570.54p 3,501.02p 3,555.65p 18849
21/04/2005 3,473.71p 3,550.68p 3,473.71p 3,533.30p 20420
20/04/2005 3,453.84p 3,545.71p 3,451.36p 3,528.33p 38068
19/04/2005 3,488.61p 3,575.51p 3,476.19p 3,481.16p 58534
18/04/2005 3,513.44p 3,513.44p 3,441.43p 3,476.19p 20736
15/04/2005 3,496.05p 3,545.71p 3,476.19p 3,505.99p 21618
14/04/2005 3,488.61p 3,575.51p 3,461.29p 3,510.95p 135471
13/04/2005 3,446.39p 3,501.02p 3,433.98p 3,461.29p 18723
12/04/2005 3,401.70p 3,486.12p 3,401.70p 3,443.91p 37945
11/04/2005 3,401.70p 3,451.36p 3,364.46p 3,401.70p 51422
08/04/2005 3,443.91p 3,476.19p 3,364.46p 3,364.46p 75796
07/04/2005 3,466.26p 3,508.47p 3,426.53p 3,431.50p 80245
06/04/2005 3,451.36p 3,476.19p 3,401.70p 3,451.36p 12708
05/04/2005 3,426.53p 3,466.26p 3,401.70p 3,401.70p 36187
04/04/2005 3,478.67p 3,515.92p 3,411.63p 3,426.53p 150372
01/04/2005 3,458.81p 3,468.74p 3,431.50p 3,466.26p 18658
31/03/2005 3,451.36p 3,510.95p 3,426.53p 3,451.36p 23511
30/03/2005 3,386.80p 3,436.46p 3,317.28p 3,426.53p 129424
29/03/2005 3,347.07p 3,404.18p 3,347.07p 3,376.87p 21463
24/03/2005 3,280.03p 3,384.32p 3,262.65p 3,384.32p 99836
23/03/2005 3,404.18p 3,404.18p 3,252.72p 3,262.65p 58924
22/03/2005 3,431.50p 3,456.33p 3,371.90p 3,414.12p 30029
21/03/2005 3,438.95p 3,443.91p 3,399.22p 3,426.53p 3485
18/03/2005 3,436.46p 3,473.71p 3,369.42p 3,441.43p 228525
17/03/2005 3,448.88p 3,476.19p 3,352.04p 3,401.70p 45181
16/03/2005 3,575.51p 3,575.51p 3,448.88p 3,468.74p 19522
15/03/2005 3,555.65p 3,587.92p 3,510.95p 3,575.51p 47931
14/03/2005 3,518.40p 3,518.40p 3,473.71p 3,510.95p 40355
11/03/2005 3,493.57p 3,540.75p 3,473.71p 3,473.71p 5118
10/03/2005 3,518.40p 3,518.40p 3,463.78p 3,476.19p 23997
09/03/2005 3,543.23p 3,543.23p 3,483.64p 3,483.64p 35494
08/03/2005 3,538.27p 3,543.23p 3,493.57p 3,501.02p 14814
07/03/2005 3,533.30p 3,563.10p 3,493.57p 3,493.57p 30311
04/03/2005 3,538.27p 3,550.68p 3,528.33p 3,543.23p 39557
03/03/2005 3,550.68p 3,580.48p 3,530.82p 3,550.68p 196000
02/03/2005 3,476.19p 3,575.51p 3,481.16p 3,535.78p 91861
01/03/2005 3,476.19p 3,496.05p 3,463.78p 3,486.12p 67823
28/02/2005 3,476.19p 3,476.19p 3,451.36p 3,451.36p 40307
25/02/2005 3,451.36p 3,481.16p 3,431.50p 3,471.22p 10498
24/02/2005 3,568.06p 3,575.51p 3,379.35p 3,431.50p 21830
23/02/2005 3,560.61p 3,590.41p 3,525.85p 3,558.13p 50264
22/02/2005 3,575.51p 3,602.82p 3,575.51p 3,575.51p 23107
21/02/2005 3,600.34p 3,625.17p 3,575.51p 3,577.99p 8324
18/02/2005 3,563.10p 3,625.17p 3,543.23p 3,625.17p 93514
17/02/2005 3,625.17p 3,625.17p 3,540.75p 3,543.23p 7326
16/02/2005 3,652.48p 3,652.48p 3,600.34p 3,622.69p 7377
15/02/2005 3,657.45p 3,664.90p 3,625.17p 3,625.17p 165795

*Close Price adjusted for both dividends and splits