Capital & Counties Properties (CAPC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital & Counties Properties

Date Open High Low Close* Volume
26/09/2013 339.80p 342.60p 337.20p 342.00p 635385
25/09/2013 337.00p 338.90p 334.30p 337.30p 852037
24/09/2013 333.20p 338.60p 333.20p 335.50p 733483
23/09/2013 340.40p 340.80p 332.80p 334.00p 865857
20/09/2013 340.50p 344.30p 338.10p 339.50p 1826823
19/09/2013 336.70p 344.30p 334.10p 340.00p 1468734
18/09/2013 329.70p 333.80p 329.50p 331.80p 1710580
17/09/2013 329.30p 334.60p 329.30p 329.50p 1557655
16/09/2013 327.70p 330.40p 327.40p 330.30p 761739
13/09/2013 322.80p 325.70p 322.50p 325.20p 946393
12/09/2013 322.00p 326.50p 322.00p 323.90p 839166
11/09/2013 321.30p 324.10p 321.00p 321.90p 936879
10/09/2013 315.80p 323.00p 315.50p 321.20p 1070021
09/09/2013 318.30p 319.00p 315.10p 315.50p 888522
06/09/2013 317.80p 319.20p 316.00p 318.20p 1971713
05/09/2013 315.30p 318.20p 313.90p 317.90p 1180159
04/09/2013 314.60p 316.80p 312.00p 315.30p 1174528
03/09/2013 320.30p 322.20p 314.70p 314.70p 2543837
02/09/2013 318.30p 328.80p 317.70p 325.00p 1300273
30/08/2013 322.00p 323.30p 317.70p 317.70p 1105713
29/08/2013 320.20p 322.50p 317.90p 322.10p 861414
28/08/2013 321.00p 321.60p 317.70p 318.40p 1475074
27/08/2013 324.50p 325.90p 320.90p 321.60p 1004482
23/08/2013 326.10p 327.60p 324.60p 324.60p 890693
22/08/2013 328.10p 330.43p 325.10p 326.20p 665547
21/08/2013 330.00p 331.80p 328.20p 328.20p 1015086
20/08/2013 331.80p 332.84p 328.60p 330.00p 1052001
19/08/2013 332.90p 334.20p 330.60p 331.90p 881637
16/08/2013 334.80p 336.40p 330.20p 333.00p 1507424
15/08/2013 340.00p 340.18p 332.20p 334.90p 1915745
14/08/2013 341.40p 342.70p 339.20p 339.90p 831860
13/08/2013 344.00p 344.10p 339.30p 341.50p 1708715
12/08/2013 350.20p 352.30p 341.90p 343.20p 1015559
09/08/2013 351.30p 354.40p 349.00p 350.10p 822123
08/08/2013 354.60p 356.00p 350.00p 351.30p 1306684
07/08/2013 361.80p 364.70p 353.80p 354.50p 1415432
06/08/2013 363.10p 364.10p 359.70p 361.90p 1348954
05/08/2013 362.80p 366.20p 362.00p 363.00p 1697436
02/08/2013 365.70p 366.50p 362.30p 362.70p 1459806
01/08/2013 361.00p 365.60p 360.70p 365.60p 2466231
31/07/2013 358.00p 362.40p 357.60p 360.90p 2523582
30/07/2013 350.00p 359.90p 345.90p 358.20p 2069729
29/07/2013 346.70p 348.80p 344.70p 345.80p 1175752
26/07/2013 347.10p 351.20p 345.30p 346.80p 642196
25/07/2013 349.00p 349.60p 345.50p 347.00p 519570
24/07/2013 348.10p 349.90p 346.20p 349.10p 2734850
23/07/2013 347.60p 348.60p 346.10p 348.00p 1367152
22/07/2013 348.00p 348.50p 345.50p 347.50p 1724874
19/07/2013 349.70p 349.90p 347.20p 348.00p 1202540
18/07/2013 354.40p 355.00p 349.80p 349.80p 2538997
17/07/2013 357.50p 357.50p 353.20p 354.50p 3972980
16/07/2013 358.00p 358.20p 356.00p 357.50p 1676340
15/07/2013 356.00p 358.60p 355.90p 358.00p 1379955
12/07/2013 355.50p 356.00p 353.50p 355.50p 1439970
11/07/2013 356.80p 358.80p 355.00p 355.60p 1200665
10/07/2013 358.40p 358.80p 350.90p 355.40p 1207495
09/07/2013 357.80p 359.10p 356.50p 358.50p 1319261
08/07/2013 354.80p 359.70p 354.10p 357.70p 1089461
05/07/2013 349.40p 355.00p 348.10p 354.60p 3221045
04/07/2013 339.00p 349.70p 337.30p 349.30p 981299
03/07/2013 337.40p 339.40p 332.60p 338.90p 2799803
02/07/2013 331.00p 339.20p 327.80p 339.20p 2720066
01/07/2013 327.70p 334.50p 326.90p 329.70p 1884320
28/06/2013 322.10p 328.50p 322.10p 327.00p 1806708
27/06/2013 315.30p 324.30p 314.70p 323.40p 1341459
26/06/2013 315.50p 318.60p 307.20p 316.40p 1995528
25/06/2013 299.20p 309.20p 298.30p 307.20p 1630271
24/06/2013 308.80p 309.50p 294.50p 298.30p 1605096
21/06/2013 315.00p 318.00p 309.50p 309.50p 2909071
20/06/2013 318.00p 322.00p 312.40p 314.30p 1427315
19/06/2013 321.30p 323.50p 318.20p 322.00p 1148820
18/06/2013 318.90p 322.80p 318.60p 321.60p 1387327
17/06/2013 321.00p 323.10p 318.80p 318.80p 1245146
14/06/2013 320.70p 326.90p 317.10p 321.00p 1555813
13/06/2013 320.00p 321.50p 315.00p 317.10p 3213693
12/06/2013 322.90p 324.60p 321.40p 321.50p 984622
11/06/2013 334.30p 335.30p 320.10p 323.60p 1573549
10/06/2013 331.70p 337.10p 330.00p 335.30p 1240744
07/06/2013 325.10p 332.60p 321.50p 332.60p 2199090
06/06/2013 328.20p 329.10p 323.60p 324.70p 1368352
05/06/2013 328.40p 331.00p 326.20p 328.40p 1232144
04/06/2013 326.30p 331.50p 326.30p 331.00p 1330676
03/06/2013 325.20p 333.40p 324.10p 326.30p 1169114
31/05/2013 331.00p 331.50p 327.14p 327.30p 1568538
30/05/2013 335.00p 335.00p 325.70p 329.90p 1306150
29/05/2013 340.00p 340.00p 331.00p 331.00p 1092396
28/05/2013 339.00p 342.60p 338.00p 338.60p 1342505
24/05/2013 334.30p 339.80p 334.00p 338.00p 875973
23/05/2013 340.80p 340.80p 331.40p 333.10p 1755054
22/05/2013 349.00p 352.00p 347.50p 349.10p 1038622
21/05/2013 342.40p 350.60p 340.40p 350.60p 1296838
20/05/2013 336.80p 343.10p 336.00p 343.10p 635826
17/05/2013 335.40p 339.70p 335.20p 338.10p 1015174
16/05/2013 334.40p 338.60p 334.40p 337.80p 1159685
15/05/2013 332.50p 334.30p 331.90p 334.10p 1707323
14/05/2013 333.00p 336.00p 328.30p 333.50p 2168083
13/05/2013 328.60p 330.00p 326.20p 328.30p 1438317
10/05/2013 324.70p 329.10p 324.00p 327.90p 749285
09/05/2013 321.90p 324.90p 321.40p 324.00p 582271
08/05/2013 320.20p 322.40p 318.10p 322.40p 880564
07/05/2013 315.70p 319.70p 314.80p 319.70p 1261000
03/05/2013 305.70p 316.10p 305.70p 316.10p 1064267
02/05/2013 306.50p 308.00p 304.40p 307.40p 1031860
01/05/2013 306.50p 309.36p 301.72p 306.70p 1013613
30/04/2013 308.80p 316.80p 307.10p 308.00p 2353183
29/04/2013 299.50p 305.20p 298.50p 304.70p 897237
26/04/2013 301.00p 301.00p 297.80p 298.50p 811834
25/04/2013 301.70p 302.40p 299.00p 302.00p 1164455
24/04/2013 299.00p 303.30p 298.80p 302.40p 1809312
23/04/2013 296.20p 299.70p 296.20p 299.30p 1155366
22/04/2013 297.50p 300.00p 296.20p 297.50p 1666756
19/04/2013 294.00p 295.70p 292.30p 295.00p 1200670
18/04/2013 295.30p 298.00p 293.20p 293.40p 1455451
17/04/2013 295.80p 295.80p 291.80p 294.30p 1261062
16/04/2013 290.50p 295.20p 289.70p 294.80p 1138132
15/04/2013 292.60p 292.60p 288.60p 290.30p 780940
12/04/2013 288.10p 293.00p 286.80p 293.00p 1178707
11/04/2013 282.50p 289.00p 282.50p 288.00p 1007038
10/04/2013 275.90p 286.00p 275.90p 284.10p 1250084
09/04/2013 274.10p 277.50p 274.00p 275.90p 1495311
08/04/2013 269.40p 275.00p 266.90p 274.00p 1391949
05/04/2013 273.40p 273.40p 266.10p 266.90p 1203703
04/04/2013 272.00p 273.00p 270.30p 272.20p 853798
03/04/2013 271.80p 273.10p 270.40p 272.60p 1061979
02/04/2013 272.70p 275.90p 270.40p 270.70p 939000
28/03/2013 264.90p 272.60p 264.90p 272.30p 762247
27/03/2013 267.50p 267.80p 263.20p 264.40p 1963687
26/03/2013 268.50p 270.00p 267.30p 267.60p 1722869
25/03/2013 268.70p 270.80p 267.50p 267.90p 661313
22/03/2013 265.80p 268.00p 264.10p 267.30p 542727
21/03/2013 264.40p 266.60p 263.60p 265.50p 1594293
20/03/2013 269.70p 270.16p 264.40p 265.30p 823257
19/03/2013 267.10p 270.10p 266.60p 268.50p 600776
18/03/2013 263.90p 268.80p 263.90p 268.20p 929153
15/03/2013 268.90p 274.20p 266.90p 267.00p 3365173
14/03/2013 271.50p 272.10p 267.80p 271.60p 861648
13/03/2013 266.90p 271.60p 266.60p 271.50p 1024348
12/03/2013 269.00p 269.10p 267.40p 267.40p 834208
11/03/2013 267.00p 268.53p 266.30p 268.40p 1992507
08/03/2013 268.80p 268.88p 266.10p 267.20p 729483
07/03/2013 267.30p 268.70p 266.60p 267.80p 526385
06/03/2013 266.50p 267.20p 264.80p 266.20p 514107
05/03/2013 264.10p 267.30p 262.60p 267.00p 1206464
04/03/2013 262.00p 262.90p 259.10p 262.90p 1195988
01/03/2013 265.00p 265.70p 260.60p 261.80p 910068
28/02/2013 253.30p 267.00p 252.40p 265.10p 1885327
27/02/2013 254.50p 254.80p 251.90p 252.40p 1290157
26/02/2013 252.50p 255.30p 251.60p 254.30p 1030627
25/02/2013 256.00p 256.30p 253.90p 254.60p 670836
22/02/2013 255.50p 256.40p 253.90p 255.20p 752729
21/02/2013 255.90p 256.50p 252.70p 255.50p 828911
20/02/2013 253.80p 265.20p 253.80p 256.50p 1355629
19/02/2013 255.00p 255.50p 254.10p 254.10p 1382990
18/02/2013 255.50p 256.60p 254.60p 255.10p 675379
15/02/2013 250.00p 257.00p 248.70p 255.50p 1160545
14/02/2013 250.20p 251.90p 248.76p 248.80p 620338
13/02/2013 249.70p 251.60p 248.30p 249.70p 1065966
12/02/2013 243.30p 250.10p 242.10p 250.10p 1221537
11/02/2013 241.50p 243.50p 241.30p 242.10p 848542
08/02/2013 242.10p 244.10p 241.90p 242.00p 652408
07/02/2013 242.70p 243.60p 241.00p 241.70p 1684345
06/02/2013 244.10p 244.10p 242.30p 242.40p 697130
05/02/2013 243.10p 245.80p 242.50p 243.70p 572903
04/02/2013 244.00p 244.40p 242.20p 242.50p 719934
01/02/2013 243.50p 244.90p 242.60p 242.60p 1209792
31/01/2013 241.50p 245.80p 241.50p 242.00p 1154777
30/01/2013 244.80p 244.80p 240.10p 242.80p 873840
29/01/2013 247.50p 247.50p 242.70p 242.70p 650961
28/01/2013 248.40p 248.70p 245.60p 245.60p 695586
25/01/2013 244.30p 247.60p 243.10p 247.30p 1033644
24/01/2013 242.00p 243.80p 240.60p 243.30p 666775
23/01/2013 242.60p 242.60p 240.20p 241.00p 563651
22/01/2013 243.50p 243.80p 241.70p 241.70p 1290570
21/01/2013 242.00p 243.30p 241.70p 243.00p 305437
18/01/2013 242.40p 243.20p 240.80p 243.20p 406093
17/01/2013 242.00p 243.10p 240.90p 242.60p 875779
16/01/2013 243.50p 243.60p 241.60p 242.50p 1025614
15/01/2013 240.00p 243.70p 240.00p 242.50p 572172
14/01/2013 241.20p 242.20p 239.30p 239.50p 674448
11/01/2013 241.30p 243.00p 240.40p 240.40p 1037661
10/01/2013 243.30p 247.50p 240.00p 241.20p 1170033
09/01/2013 249.00p 249.00p 243.90p 246.60p 766257
08/01/2013 246.50p 246.50p 244.40p 245.70p 519180
07/01/2013 246.40p 247.00p 244.80p 246.40p 549347
04/01/2013 246.40p 247.80p 245.10p 246.70p 698271
03/01/2013 250.20p 250.20p 245.90p 246.00p 647962
02/01/2013 246.40p 252.60p 245.10p 250.40p 1122774
31/12/2012 249.70p 249.70p 241.70p 242.00p 200266
28/12/2012 246.20p 247.00p 243.50p 244.80p 301673
27/12/2012 245.40p 246.20p 244.40p 245.60p 624066
24/12/2012 245.80p 245.80p 243.10p 245.00p 181348
21/12/2012 247.30p 248.20p 244.50p 245.00p 2210677
20/12/2012 248.40p 249.60p 247.60p 249.30p 1159070
19/12/2012 248.60p 250.60p 247.70p 248.30p 623792
18/12/2012 247.20p 249.10p 246.40p 248.00p 2145983
17/12/2012 249.20p 249.51p 246.40p 246.90p 1897274
14/12/2012 248.50p 250.20p 248.40p 249.40p 653110
13/12/2012 247.30p 248.00p 246.00p 248.00p 3599790
12/12/2012 248.80p 248.90p 246.20p 246.20p 1850189
11/12/2012 246.30p 248.30p 245.00p 248.20p 1287242

*Close Price adjusted for both dividends and splits