Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/04/2004 2,408.50p 2,433.33p 2,383.67p 2,418.44p 4833
29/04/2004 2,430.85p 2,443.27p 2,408.50p 2,408.50p 19366
28/04/2004 2,439.54p 2,453.20p 2,383.67p 2,443.27p 52859
27/04/2004 2,429.61p 2,443.27p 2,408.50p 2,438.30p 7819
26/04/2004 2,433.33p 2,433.33p 2,424.64p 2,408.50p 10453
23/04/2004 2,453.20p 2,473.06p 2,408.50p 2,428.37p 83614
22/04/2004 2,463.13p 2,481.75p 2,433.33p 2,473.06p 50745
21/04/2004 2,453.20p 2,482.99p 2,433.33p 2,471.82p 20229
20/04/2004 2,460.65p 2,507.82p 2,438.30p 2,482.99p 215531
19/04/2004 2,478.03p 2,482.99p 2,458.16p 2,454.44p 7794
16/04/2004 2,470.58p 2,482.99p 2,455.68p 2,468.10p 64585
15/04/2004 2,492.93p 2,532.65p 2,443.27p 2,455.68p 164051
14/04/2004 2,557.48p 2,567.42p 2,490.44p 2,474.30p 88583
13/04/2004 2,582.31p 2,582.31p 2,532.65p 2,567.42p 80337
08/04/2004 2,567.42p 2,582.31p 2,537.62p 2,538.86p 137894
07/04/2004 2,664.25p 2,666.73p 2,567.42p 2,537.62p 134627
06/04/2004 2,686.60p 2,696.53p 2,661.77p 2,664.25p 37378
05/04/2004 2,617.07p 2,696.53p 2,617.07p 2,689.08p 21297
02/04/2004 2,567.42p 2,631.97p 2,482.99p 2,622.04p 184886
01/04/2004 2,522.72p 2,537.62p 2,482.99p 2,527.69p 12382
31/03/2004 2,523.96p 2,550.03p 2,507.82p 2,517.76p 53880
30/03/2004 2,448.23p 2,532.65p 2,403.54p 2,512.79p 237414
29/03/2004 2,346.43p 2,433.33p 2,316.63p 2,433.33p 183985
26/03/2004 2,338.98p 2,368.78p 2,331.53p 2,348.91p 165921
25/03/2004 2,321.60p 2,346.43p 2,271.94p 2,324.08p 540090
24/03/2004 2,288.08p 2,334.01p 2,281.87p 2,321.60p 255930
23/03/2004 2,289.32p 2,309.18p 2,279.39p 2,281.87p 25830
22/03/2004 2,316.63p 2,316.63p 2,289.32p 2,290.56p 17398
19/03/2004 2,309.18p 2,316.63p 2,309.18p 2,309.18p 19135
18/03/2004 2,311.67p 2,319.12p 2,294.29p 2,309.18p 56181
17/03/2004 2,311.67p 2,311.67p 2,306.70p 2,311.67p 73917
16/03/2004 2,316.63p 2,321.60p 2,306.70p 2,306.70p 23589
15/03/2004 2,296.77p 2,301.73p 2,296.77p 2,301.73p 6136
12/03/2004 2,296.77p 2,296.77p 2,291.80p 2,291.80p 30153
11/03/2004 2,291.80p 2,291.80p 2,291.80p 2,291.80p 7922
10/03/2004 2,291.80p 2,291.80p 2,291.80p 2,291.80p 2547
09/03/2004 2,291.80p 2,296.77p 2,291.80p 2,291.80p 10877
08/03/2004 2,291.80p 2,291.80p 2,291.80p 2,291.80p 105255
05/03/2004 2,291.80p 2,291.80p 2,291.80p 2,291.80p 38260
04/03/2004 2,281.87p 2,296.77p 2,281.87p 2,291.80p 10692
03/03/2004 2,280.63p 2,280.63p 2,279.39p 2,279.39p 57207
02/03/2004 2,279.39p 2,280.63p 2,279.39p 2,280.63p 18909
01/03/2004 2,264.49p 2,274.42p 2,264.49p 2,274.42p 37914
27/02/2004 2,262.01p 2,262.01p 2,262.01p 2,262.01p 3021
26/02/2004 2,274.42p 2,274.42p 2,262.01p 2,262.01p 19510
25/02/2004 2,279.39p 2,279.39p 2,274.42p 2,274.42p 26268
24/02/2004 2,304.22p 2,306.70p 2,281.87p 2,284.35p 10914
23/02/2004 2,301.73p 2,301.73p 2,301.73p 2,301.73p 35763
20/02/2004 2,301.73p 2,301.73p 2,301.73p 2,301.73p 705
19/02/2004 2,286.84p 2,296.77p 2,286.84p 2,296.77p 23196
18/02/2004 2,252.07p 2,286.84p 2,252.07p 2,281.87p 5336
17/02/2004 2,247.11p 2,247.11p 2,247.11p 2,247.11p 10129
16/02/2004 2,247.11p 2,247.11p 2,247.11p 2,247.11p 27022
13/02/2004 2,247.11p 2,247.11p 2,247.11p 2,247.11p 66391
12/02/2004 2,247.11p 2,247.11p 2,247.11p 2,247.11p 1819
11/02/2004 2,227.24p 2,252.07p 2,227.24p 2,247.11p 17458
10/02/2004 2,219.80p 2,219.80p 2,219.80p 2,219.80p 12744
09/02/2004 2,212.35p 2,222.28p 2,212.35p 2,219.80p 29963
06/02/2004 2,207.38p 2,212.35p 2,207.38p 2,212.35p 37027
05/02/2004 2,207.38p 2,207.38p 2,207.38p 2,207.38p 1269
04/02/2004 2,207.38p 2,207.38p 2,207.38p 2,207.38p 1007
03/02/2004 2,202.41p 2,207.38p 2,202.41p 2,207.38p 151479
02/02/2004 2,204.90p 2,204.90p 2,204.90p 2,204.90p 48258
30/01/2004 2,192.48p 2,202.41p 2,192.48p 2,202.41p 10054
29/01/2004 2,192.48p 2,192.48p 2,192.48p 2,192.48p 15341
28/01/2004 2,187.52p 2,192.48p 2,187.52p 2,192.48p 27526
27/01/2004 2,190.00p 2,192.48p 2,190.00p 2,192.48p 34557
26/01/2004 2,190.00p 2,190.00p 2,190.00p 2,190.00p 23198
23/01/2004 2,194.97p 2,194.97p 2,192.48p 2,192.48p 3977
22/01/2004 2,197.45p 2,197.45p 2,197.45p 2,197.45p 2994
21/01/2004 2,212.35p 2,212.35p 2,202.41p 2,202.41p 91504
20/01/2004 2,219.80p 2,219.80p 2,217.31p 2,217.31p 21255
19/01/2004 2,217.31p 2,217.31p 2,217.31p 2,217.31p 1533
16/01/2004 2,217.31p 2,217.31p 2,217.31p 2,217.31p 101
15/01/2004 2,217.31p 2,217.31p 2,217.31p 2,217.31p 108843
14/01/2004 2,202.41p 2,217.31p 2,202.41p 2,217.31p 52694
13/01/2004 2,192.48p 2,197.45p 2,192.48p 2,197.45p 5034
12/01/2004 2,162.69p 2,202.41p 2,162.69p 2,190.00p 56651
09/01/2004 2,110.54p 2,160.20p 2,110.54p 2,160.20p 127013
08/01/2004 2,065.85p 2,103.10p 2,065.85p 2,103.10p 29194
07/01/2004 2,016.19p 2,070.82p 2,016.19p 2,058.40p 34144
06/01/2004 2,003.78p 2,016.19p 2,003.78p 2,016.19p 10533
05/01/2004 1,998.81p 1,998.81p 1,998.81p 1,998.81p 13827
02/01/2004 2,001.29p 2,001.29p 2,001.29p 2,001.29p 6940
31/12/2003 2,001.29p 2,001.29p 2,001.29p 2,001.29p 0
30/12/2003 1,964.05p 2,001.29p 1,964.05p 2,001.29p 8992
29/12/2003 1,959.08p 1,959.08p 1,959.08p 1,959.08p 1943
24/12/2003 1,956.60p 1,959.08p 1,954.12p 1,959.08p 0
23/12/2003 1,964.05p 1,964.05p 1,959.08p 1,959.08p 200103
22/12/2003 1,944.18p 1,966.53p 1,944.18p 1,964.05p 24841
19/12/2003 1,944.18p 1,944.18p 1,941.70p 1,941.70p 15282
18/12/2003 1,949.15p 1,949.15p 1,949.15p 1,949.15p 517
17/12/2003 1,949.15p 1,949.15p 1,949.15p 1,949.15p 1108
16/12/2003 1,949.15p 1,949.15p 1,949.15p 1,949.15p 41286
15/12/2003 1,949.15p 1,949.15p 1,949.15p 1,949.15p 6190
12/12/2003 1,941.70p 1,941.70p 1,941.70p 1,941.70p 49688
11/12/2003 1,916.87p 1,939.22p 1,916.87p 1,939.22p 35804
10/12/2003 1,906.94p 1,914.39p 1,906.94p 1,914.39p 215049
09/12/2003 1,904.46p 1,904.46p 1,899.49p 1,904.46p 285366
08/12/2003 1,931.77p 1,931.77p 1,909.42p 1,909.42p 29232
05/12/2003 1,936.73p 1,936.73p 1,936.73p 1,936.73p 57592
04/12/2003 1,941.70p 1,941.70p 1,936.73p 1,936.73p 7306
03/12/2003 1,929.29p 1,949.15p 1,929.29p 1,946.67p 76102
02/12/2003 1,924.32p 1,924.32p 1,924.32p 1,924.32p 309138
01/12/2003 1,926.80p 1,926.80p 1,926.80p 1,926.80p 9490
28/11/2003 1,894.52p 1,931.77p 1,894.52p 1,926.80p 25314
27/11/2003 1,887.07p 1,887.07p 1,887.07p 1,887.07p 0
26/11/2003 1,882.11p 1,887.07p 1,882.11p 1,887.07p 1994
25/11/2003 1,877.14p 1,879.63p 1,877.14p 1,879.63p 83065
24/11/2003 1,872.18p 1,872.18p 1,872.18p 1,872.18p 12280
21/11/2003 1,872.18p 1,872.18p 1,872.18p 1,872.18p 121
20/11/2003 1,872.18p 1,872.18p 1,872.18p 1,872.18p 14141
19/11/2003 1,872.18p 1,872.18p 1,872.18p 1,872.18p 25368
18/11/2003 1,879.63p 1,879.63p 1,879.63p 1,879.63p 7249
17/11/2003 1,874.66p 1,874.66p 1,874.66p 1,874.66p 50537
14/11/2003 1,869.69p 1,869.69p 1,869.69p 1,869.69p 12451
13/11/2003 1,854.80p 1,869.69p 1,854.80p 1,869.69p 23702
12/11/2003 1,837.41p 1,849.83p 1,837.41p 1,849.83p 56947
11/11/2003 1,854.80p 1,854.80p 1,829.97p 1,834.93p 6930
10/11/2003 1,854.80p 1,857.28p 1,854.80p 1,857.28p 28992
07/11/2003 1,829.97p 1,847.35p 1,829.97p 1,844.86p 50280
06/11/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 840
05/11/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 3545
04/11/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 16990
03/11/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1470
31/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1981
30/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 79219
29/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 70102
28/10/2003 1,827.48p 1,827.48p 1,827.48p 1,827.48p 1409
27/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 53270
24/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 84269
23/10/2003 1,864.73p 1,864.73p 1,812.59p 1,820.03p 8286
22/10/2003 1,909.42p 1,909.42p 1,882.11p 1,882.11p 7985
21/10/2003 1,911.90p 1,911.90p 1,911.90p 1,911.90p 2068
20/10/2003 1,921.84p 1,921.84p 1,911.90p 1,911.90p 55173
17/10/2003 1,929.29p 1,929.29p 1,924.32p 1,929.29p 302
16/10/2003 1,929.29p 1,929.29p 1,929.29p 1,929.29p 41331
15/10/2003 1,924.32p 1,924.32p 1,924.32p 1,924.32p 33010
14/10/2003 1,941.70p 1,941.70p 1,914.39p 1,916.87p 35209
13/10/2003 1,924.32p 1,929.29p 1,924.32p 1,929.29p 47918
10/10/2003 1,914.39p 1,921.84p 1,914.39p 1,921.84p 44074
09/10/2003 1,877.14p 1,911.90p 1,877.14p 1,911.90p 6242
08/10/2003 1,874.66p 1,874.66p 1,874.66p 1,874.66p 1248
07/10/2003 1,862.24p 1,874.66p 1,862.24p 1,874.66p 10098
06/10/2003 1,852.31p 1,854.80p 1,852.31p 1,854.80p 560
03/10/2003 1,820.03p 1,854.80p 1,817.55p 1,854.80p 21445
02/10/2003 1,810.10p 1,812.59p 1,810.10p 1,812.59p 10275
01/10/2003 1,802.65p 1,807.62p 1,802.65p 1,807.62p 7269
30/09/2003 1,829.97p 1,832.45p 1,820.03p 1,820.03p 23681
29/09/2003 1,800.17p 1,832.45p 1,800.17p 1,825.00p 17378
26/09/2003 1,837.41p 1,837.41p 1,797.69p 1,797.69p 7509
25/09/2003 1,847.35p 1,847.35p 1,839.90p 1,839.90p 3912
24/09/2003 1,849.83p 1,852.31p 1,849.83p 1,849.83p 37386
23/09/2003 1,844.86p 1,849.83p 1,842.38p 1,849.83p 55242
22/09/2003 1,869.69p 1,869.69p 1,847.35p 1,847.35p 26241
19/09/2003 1,877.14p 1,877.14p 1,874.66p 1,874.66p 137327
18/09/2003 1,857.28p 1,879.63p 1,857.28p 1,879.63p 33951
17/09/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 4148
16/09/2003 1,812.59p 1,815.07p 1,812.59p 1,815.07p 12763
15/09/2003 1,810.10p 1,810.10p 1,810.10p 1,810.10p 8
12/09/2003 1,810.10p 1,810.10p 1,810.10p 1,810.10p 3411
11/09/2003 1,807.62p 1,810.10p 1,807.62p 1,810.10p 1040
10/09/2003 1,812.59p 1,812.59p 1,810.10p 1,810.10p 51603
09/09/2003 1,800.17p 1,810.10p 1,800.17p 1,810.10p 23661
08/09/2003 1,797.69p 1,797.69p 1,795.20p 1,797.69p 40274
05/09/2003 1,797.69p 1,797.69p 1,797.69p 1,797.69p 15709
04/09/2003 1,792.72p 1,797.69p 1,792.72p 1,797.69p 38266
03/09/2003 1,765.41p 1,787.76p 1,765.41p 1,782.79p 37253
02/09/2003 1,735.61p 1,772.86p 1,730.65p 1,762.93p 21332
01/09/2003 1,720.71p 1,730.65p 1,720.71p 1,730.65p 5195
29/08/2003 1,715.75p 1,715.75p 1,715.75p 1,715.75p 1713
28/08/2003 1,715.75p 1,715.75p 1,715.75p 1,715.75p 0
27/08/2003 1,715.75p 1,715.75p 1,715.75p 1,715.75p 8256
26/08/2003 1,715.75p 1,715.75p 1,715.75p 1,715.75p 29319
22/08/2003 1,715.75p 1,715.75p 1,715.75p 1,715.75p 32294
21/08/2003 1,713.27p 1,713.27p 1,713.27p 1,713.27p 10593
20/08/2003 1,713.27p 1,713.27p 1,713.27p 1,713.27p 1230
19/08/2003 1,710.78p 1,710.78p 1,710.78p 1,710.78p 38817
18/08/2003 1,710.78p 1,710.78p 1,710.78p 1,710.78p 1652
15/08/2003 1,710.78p 1,710.78p 1,710.78p 1,710.78p 5954
14/08/2003 1,710.78p 1,710.78p 1,710.78p 1,710.78p 1305
13/08/2003 1,708.30p 1,710.78p 1,708.30p 1,710.78p 2416
12/08/2003 1,705.82p 1,705.82p 1,705.82p 1,705.82p 3509
11/08/2003 1,700.85p 1,700.85p 1,700.85p 1,700.85p 48
08/08/2003 1,700.85p 1,700.85p 1,700.85p 1,700.85p 27867
07/08/2003 1,698.37p 1,698.37p 1,698.37p 1,698.37p 30675
06/08/2003 1,703.33p 1,703.33p 1,698.37p 1,698.37p 3185
05/08/2003 1,688.44p 1,703.33p 1,688.44p 1,703.33p 191898
04/08/2003 1,685.95p 1,685.95p 1,685.95p 1,685.95p 1908
01/08/2003 1,685.95p 1,685.95p 1,685.95p 1,685.95p 33450
31/07/2003 1,685.95p 1,685.95p 1,683.47p 1,685.95p 655
30/07/2003 1,685.95p 1,685.95p 1,680.99p 1,683.47p 20263
29/07/2003 1,688.44p 1,688.44p 1,688.44p 1,688.44p 81034
28/07/2003 1,683.47p 1,693.40p 1,683.47p 1,690.92p 115385
25/07/2003 1,666.09p 1,683.47p 1,666.09p 1,678.50p 60836
24/07/2003 1,661.12p 1,661.12p 1,661.12p 1,661.12p 109111
23/07/2003 1,658.64p 1,658.64p 1,656.16p 1,656.16p 171919
22/07/2003 1,663.61p 1,671.05p 1,656.16p 1,656.16p 262088
21/07/2003 1,663.61p 1,663.61p 1,663.61p 1,663.61p 7407
18/07/2003 1,666.09p 1,666.09p 1,666.09p 1,666.09p 114680

*Close Price adjusted for both dividends and splits