Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/03/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 4536
09/03/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 8655
08/03/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 43422
07/03/2001 1,179.42p 1,179.42p 1,179.42p 1,179.42p 29118
06/03/2001 1,184.39p 1,184.39p 1,184.39p 1,184.39p 19454
05/03/2001 1,184.39p 1,184.39p 1,184.39p 1,184.39p 11964
02/03/2001 1,184.39p 1,184.39p 1,184.39p 1,184.39p 102197
01/03/2001 1,184.39p 1,184.39p 1,184.39p 1,184.39p 68826
28/02/2001 1,159.56p 1,159.56p 1,159.56p 1,159.56p 2980
27/02/2001 1,159.56p 1,159.56p 1,159.56p 1,159.56p 11478
26/02/2001 1,157.07p 1,157.07p 1,157.07p 1,157.07p 122178
23/02/2001 1,152.11p 1,152.11p 1,152.11p 1,152.11p 19483
22/02/2001 1,147.14p 1,147.14p 1,147.14p 1,147.14p 6248
21/02/2001 1,144.66p 1,144.66p 1,144.66p 1,144.66p 25190
20/02/2001 1,142.18p 1,142.18p 1,142.18p 1,142.18p 240214
19/02/2001 1,139.69p 1,139.69p 1,139.69p 1,139.69p 3071
16/02/2001 1,137.21p 1,137.21p 1,137.21p 1,137.21p 69025
15/02/2001 1,129.76p 1,129.76p 1,129.76p 1,129.76p 253328
14/02/2001 1,129.76p 1,129.76p 1,129.76p 1,129.76p 219126
13/02/2001 1,129.76p 1,129.76p 1,129.76p 1,129.76p 8810
12/02/2001 1,124.80p 1,124.80p 1,124.80p 1,124.80p 2910
09/02/2001 1,124.80p 1,124.80p 1,124.80p 1,124.80p 95180
08/02/2001 1,127.28p 1,127.28p 1,127.28p 1,127.28p 45520
07/02/2001 1,114.86p 1,114.86p 1,114.86p 1,114.86p 744229
06/02/2001 1,117.35p 1,117.35p 1,117.35p 1,117.35p 60898
05/02/2001 1,117.35p 1,117.35p 1,117.35p 1,117.35p 162006
02/02/2001 1,124.80p 1,124.80p 1,124.80p 1,124.80p 107517
01/02/2001 1,124.80p 1,124.80p 1,124.80p 1,124.80p 42841
31/01/2001 1,114.86p 1,114.86p 1,114.86p 1,114.86p 1007
30/01/2001 1,114.86p 1,114.86p 1,114.86p 1,114.86p 0
29/01/2001 1,114.86p 1,114.86p 1,114.86p 1,114.86p 121111
26/01/2001 1,114.86p 1,114.86p 1,114.86p 1,114.86p 18057
25/01/2001 1,114.86p 1,114.86p 1,114.86p 1,114.86p 7016
24/01/2001 1,114.86p 1,114.86p 1,114.86p 1,114.86p 18850
23/01/2001 1,122.31p 1,122.31p 1,122.31p 1,122.31p 1078
22/01/2001 1,122.31p 1,122.31p 1,122.31p 1,122.31p 12064
19/01/2001 1,127.28p 1,127.28p 1,127.28p 1,127.28p 37392
18/01/2001 1,144.66p 1,144.66p 1,144.66p 1,144.66p 21463
17/01/2001 1,124.80p 1,124.80p 1,124.80p 1,124.80p 8055
16/01/2001 1,107.42p 1,107.42p 1,107.42p 1,107.42p 1940
15/01/2001 1,104.93p 1,104.93p 1,104.93p 1,104.93p 100459
12/01/2001 1,104.93p 1,104.93p 1,104.93p 1,104.93p 10669
11/01/2001 1,104.93p 1,104.93p 1,104.93p 1,104.93p 121
10/01/2001 1,104.93p 1,104.93p 1,104.93p 1,104.93p 45006
09/01/2001 1,107.42p 1,107.42p 1,107.42p 1,107.42p 107651
08/01/2001 1,099.97p 1,099.97p 1,099.97p 1,099.97p 14019
05/01/2001 1,099.97p 1,099.97p 1,099.97p 1,099.97p 151
04/01/2001 1,104.93p 1,104.93p 1,104.93p 1,104.93p 1013
03/01/2001 1,114.86p 1,114.86p 1,114.86p 1,114.86p 1609
02/01/2001 1,124.80p 1,124.80p 1,124.80p 1,124.80p 4658
29/12/2000 1,124.80p 1,124.80p 1,124.80p 1,124.80p 2618
28/12/2000 1,129.76p 1,129.76p 1,129.76p 1,129.76p 1971
27/12/2000 1,129.76p 1,129.76p 1,129.76p 1,129.76p 819
22/12/2000 1,129.76p 1,129.76p 1,129.76p 1,129.76p 668347
21/12/2000 1,087.55p 1,087.55p 1,087.55p 1,087.55p 2065
20/12/2000 1,090.03p 1,090.03p 1,090.03p 1,090.03p 91789
19/12/2000 1,085.07p 1,085.07p 1,085.07p 1,085.07p 267734
18/12/2000 1,117.35p 1,117.35p 1,117.35p 1,117.35p 34513
15/12/2000 1,072.65p 1,072.65p 1,072.65p 1,072.65p 8538
14/12/2000 1,065.20p 1,065.20p 1,065.20p 1,065.20p 66447
13/12/2000 1,040.37p 1,040.37p 1,040.37p 1,040.37p 219532
12/12/2000 983.27p 983.27p 983.27p 983.27p 3677
11/12/2000 983.27p 983.27p 983.27p 983.27p 6763
08/12/2000 978.30p 978.30p 978.30p 978.30p 16512
07/12/2000 978.30p 978.30p 978.30p 978.30p 5539
06/12/2000 973.33p 973.33p 973.33p 973.33p 57473
05/12/2000 970.85p 970.85p 970.85p 970.85p 7069
04/12/2000 983.27p 983.27p 983.27p 983.27p 1410
01/12/2000 983.27p 983.27p 983.27p 983.27p 3810
30/11/2000 983.27p 983.27p 983.27p 983.27p 1635
29/11/2000 985.75p 985.75p 985.75p 985.75p 1611
28/11/2000 985.75p 985.75p 985.75p 985.75p 2481
27/11/2000 993.20p 993.20p 993.20p 993.20p 7165
24/11/2000 985.75p 985.75p 985.75p 985.75p 1339
23/11/2000 985.75p 985.75p 985.75p 985.75p 2405
22/11/2000 990.71p 990.71p 990.71p 990.71p 28584
21/11/2000 998.16p 998.16p 998.16p 998.16p 4091
20/11/2000 993.20p 993.20p 993.20p 993.20p 48305
17/11/2000 985.75p 985.75p 985.75p 985.75p 7620
16/11/2000 985.75p 985.75p 985.75p 985.75p 53674
15/11/2000 1,000.65p 1,000.65p 1,000.65p 1,000.65p 1863
14/11/2000 1,000.65p 1,000.65p 1,000.65p 1,000.65p 16563
13/11/2000 1,000.65p 1,000.65p 1,000.65p 1,000.65p 445
10/11/2000 998.16p 998.16p 998.16p 998.16p 4526
09/11/2000 995.68p 995.68p 995.68p 995.68p 8109
08/11/2000 988.23p 988.23p 988.23p 988.23p 1853
07/11/2000 985.75p 985.75p 985.75p 985.75p 6666
06/11/2000 975.82p 975.82p 975.82p 975.82p 946
03/11/2000 975.82p 975.82p 975.82p 975.82p 6770
02/11/2000 975.82p 975.82p 975.82p 975.82p 403
01/11/2000 973.33p 973.33p 973.33p 973.33p 63611
31/10/2000 973.33p 973.33p 973.33p 973.33p 78005
30/10/2000 980.78p 980.78p 980.78p 980.78p 81322
27/10/2000 985.75p 985.75p 985.75p 985.75p 9938
26/10/2000 985.75p 985.75p 985.75p 985.75p 42410
25/10/2000 993.20p 993.20p 993.20p 993.20p 49775
24/10/2000 1,027.96p 1,027.96p 1,027.96p 1,027.96p 1338
23/10/2000 1,027.96p 1,027.96p 1,027.96p 1,027.96p 97236
20/10/2000 1,027.96p 1,027.96p 1,027.96p 1,027.96p 17966
19/10/2000 1,025.48p 1,025.48p 1,025.48p 1,025.48p 5719
18/10/2000 1,035.41p 1,035.41p 1,035.41p 1,035.41p 5875
17/10/2000 1,037.89p 1,037.89p 1,037.89p 1,037.89p 43663
16/10/2000 1,045.34p 1,045.34p 1,045.34p 1,045.34p 22159
13/10/2000 1,050.31p 1,050.31p 1,050.31p 1,050.31p 2594
12/10/2000 1,062.72p 1,062.72p 1,062.72p 1,062.72p 250827
11/10/2000 1,055.27p 1,055.27p 1,055.27p 1,055.27p 6545
10/10/2000 1,042.86p 1,042.86p 1,042.86p 1,042.86p 9379
09/10/2000 1,035.41p 1,035.41p 1,035.41p 1,035.41p 41991
06/10/2000 1,042.86p 1,042.86p 1,042.86p 1,042.86p 8256
05/10/2000 1,025.48p 1,025.48p 1,025.48p 1,025.48p 1964
04/10/2000 998.16p 998.16p 998.16p 998.16p 42730
03/10/2000 1,003.13p 1,003.13p 1,003.13p 1,003.13p 6329
02/10/2000 1,003.13p 1,003.13p 1,003.13p 1,003.13p 1495
29/09/2000 1,003.13p 1,003.13p 1,003.13p 1,003.13p 5236
28/09/2000 1,003.13p 1,003.13p 1,003.13p 1,003.13p 15888
27/09/2000 1,003.13p 1,003.13p 1,003.13p 1,003.13p 32862
26/09/2000 1,003.13p 1,003.13p 1,003.13p 1,003.13p 8311
25/09/2000 1,008.10p 1,008.10p 1,008.10p 1,008.10p 748252
22/09/2000 1,000.65p 1,000.65p 1,000.65p 1,000.65p 5047
21/09/2000 1,005.61p 1,005.61p 1,005.61p 1,005.61p 1842
20/09/2000 1,027.96p 1,027.96p 1,027.96p 1,027.96p 102735
19/09/2000 1,037.89p 1,037.89p 1,037.89p 1,037.89p 42652
18/09/2000 1,037.89p 1,037.89p 1,037.89p 1,037.89p 5553
15/09/2000 1,047.82p 1,047.82p 1,047.82p 1,047.82p 4420
14/09/2000 1,050.31p 1,050.31p 1,050.31p 1,050.31p 126626
13/09/2000 1,050.31p 1,050.31p 1,050.31p 1,050.31p 3735
12/09/2000 1,050.31p 1,050.31p 1,050.31p 1,050.31p 206349
11/09/2000 1,050.31p 1,050.31p 1,050.31p 1,050.31p 7624
07/09/2000 1,050.31p 1,050.31p 1,050.31p 1,050.31p 13853
06/09/2000 1,055.27p 1,055.27p 1,055.27p 1,055.27p 204281
05/09/2000 1,055.27p 1,055.27p 1,055.27p 1,055.27p 60202
04/09/2000 1,060.24p 1,060.24p 1,060.24p 1,060.24p 6341
01/09/2000 1,060.24p 1,060.24p 1,060.24p 1,060.24p 545465
31/08/2000 1,057.76p 1,057.76p 1,057.76p 1,057.76p 330832
30/08/2000 1,050.31p 1,050.31p 1,050.31p 1,050.31p 81126
29/08/2000 1,055.27p 1,055.27p 1,055.27p 1,055.27p 257263
25/08/2000 1,060.24p 1,060.24p 1,060.24p 1,060.24p 23917
24/08/2000 1,055.27p 1,055.27p 1,055.27p 1,055.27p 41768
23/08/2000 1,045.34p 1,045.34p 1,045.34p 1,045.34p 3305
22/08/2000 1,045.34p 1,045.34p 1,045.34p 1,045.34p 4772
21/08/2000 1,052.79p 1,052.79p 1,052.79p 1,052.79p 15240
18/08/2000 1,055.27p 1,055.27p 1,055.27p 1,055.27p 805
17/08/2000 1,057.76p 1,057.76p 1,057.76p 1,057.76p 12374
16/08/2000 1,065.20p 1,065.20p 1,065.20p 1,065.20p 5950
15/08/2000 1,067.69p 1,067.69p 1,067.69p 1,067.69p 7733
14/08/2000 1,067.69p 1,067.69p 1,067.69p 1,067.69p 24
11/08/2000 1,067.69p 1,067.69p 1,067.69p 1,067.69p 4027
10/08/2000 1,070.17p 1,070.17p 1,070.17p 1,070.17p 9017
09/08/2000 1,077.62p 1,077.62p 1,077.62p 1,077.62p 144725
08/08/2000 1,080.10p 1,080.10p 1,080.10p 1,080.10p 96780
07/08/2000 1,080.10p 1,080.10p 1,080.10p 1,080.10p 54170
04/08/2000 1,072.65p 1,072.65p 1,072.65p 1,072.65p 166803
03/08/2000 1,065.20p 1,065.20p 1,065.20p 1,065.20p 205247
02/08/2000 1,070.17p 1,070.17p 1,070.17p 1,070.17p 7690
01/08/2000 1,070.17p 1,070.17p 1,070.17p 1,070.17p 69377
31/07/2000 1,065.20p 1,065.20p 1,065.20p 1,065.20p 11329
28/07/2000 1,065.20p 1,065.20p 1,065.20p 1,065.20p 104269
27/07/2000 1,065.20p 1,065.20p 1,065.20p 1,065.20p 849
26/07/2000 1,065.20p 1,065.20p 1,065.20p 1,065.20p 5546
25/07/2000 1,065.20p 1,065.20p 1,065.20p 1,065.20p 57642
24/07/2000 1,065.20p 1,065.20p 1,065.20p 1,065.20p 133610
21/07/2000 1,077.62p 1,077.62p 1,077.62p 1,077.62p 6556
20/07/2000 1,077.62p 1,077.62p 1,077.62p 1,077.62p 3937
19/07/2000 1,077.62p 1,077.62p 1,077.62p 1,077.62p 81258
18/07/2000 1,077.62p 1,077.62p 1,077.62p 1,077.62p 3542
17/07/2000 1,080.10p 1,080.10p 1,080.10p 1,080.10p 53722
14/07/2000 1,080.10p 1,080.10p 1,080.10p 1,080.10p 8055
13/07/2000 1,082.59p 1,082.59p 1,082.59p 1,082.59p 5264
12/07/2000 1,087.55p 1,087.55p 1,087.55p 1,087.55p 1007
11/07/2000 1,099.97p 1,099.97p 1,099.97p 1,099.97p 4863
10/07/2000 1,109.90p 1,109.90p 1,109.90p 1,109.90p 2865
07/07/2000 1,109.90p 1,109.90p 1,109.90p 1,109.90p 215
06/07/2000 1,114.86p 1,114.86p 1,114.86p 1,114.86p 203182
05/07/2000 1,117.35p 1,117.35p 1,117.35p 1,117.35p 2124
04/07/2000 1,137.21p 1,137.21p 1,137.21p 1,137.21p 6439
03/07/2000 1,137.21p 1,137.21p 1,137.21p 1,137.21p 802
30/06/2000 1,137.21p 1,137.21p 1,137.21p 1,137.21p 1007
29/06/2000 1,139.69p 1,139.69p 1,139.69p 1,139.69p 8055
28/06/2000 1,137.21p 1,137.21p 1,137.21p 1,137.21p 6732
27/06/2000 1,137.21p 1,137.21p 1,137.21p 1,137.21p 0
26/06/2000 1,137.21p 1,137.21p 1,137.21p 1,137.21p 161
23/06/2000 1,137.21p 1,137.21p 1,137.21p 1,137.21p 8454
22/06/2000 1,139.69p 1,139.69p 1,139.69p 1,139.69p 7290
21/06/2000 1,137.21p 1,137.21p 1,137.21p 1,137.21p 26119
20/06/2000 1,144.66p 1,144.66p 1,144.66p 1,144.66p 10318
19/06/2000 1,149.63p 1,149.63p 1,149.63p 1,149.63p 286
16/06/2000 1,149.63p 1,149.63p 1,149.63p 1,149.63p 747
15/06/2000 1,149.63p 1,149.63p 1,149.63p 1,149.63p 18160
14/06/2000 1,159.56p 1,159.56p 1,159.56p 1,159.56p 931
13/06/2000 1,159.56p 1,159.56p 1,159.56p 1,159.56p 82169
12/06/2000 1,159.56p 1,159.56p 1,159.56p 1,159.56p 940
09/06/2000 1,159.56p 1,159.56p 1,159.56p 1,159.56p 4396
08/06/2000 1,159.56p 1,159.56p 1,159.56p 1,159.56p 7549
07/06/2000 1,154.59p 1,154.59p 1,154.59p 1,154.59p 205
06/06/2000 1,154.59p 1,154.59p 1,154.59p 1,154.59p 584
05/06/2000 1,154.59p 1,154.59p 1,154.59p 1,154.59p 145325
31/05/2000 1,107.42p 1,107.42p 1,107.42p 1,107.42p 54747
26/05/2000 1,107.42p 1,107.42p 1,107.42p 1,107.42p 805
25/05/2000 1,107.42p 1,107.42p 1,107.42p 1,107.42p 139165
24/05/2000 1,107.42p 1,107.42p 1,107.42p 1,107.42p 6202

*Close Price adjusted for both dividends and splits