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
27/07/2010 114.00p 114.00p 111.10p 113.70p 735240
26/07/2010 113.70p 114.30p 112.40p 113.60p 324419
23/07/2010 112.00p 113.30p 111.30p 112.90p 517007
22/07/2010 115.00p 115.00p 111.70p 112.80p 1189237
21/07/2010 115.00p 115.00p 112.60p 113.40p 379198
20/07/2010 115.30p 117.40p 113.20p 113.60p 980781
19/07/2010 113.10p 114.00p 111.40p 112.50p 530882
16/07/2010 113.40p 113.40p 110.10p 112.20p 743504
15/07/2010 109.70p 111.00p 107.90p 110.00p 803898
14/07/2010 107.90p 108.60p 107.10p 107.90p 3073280
13/07/2010 110.00p 110.00p 107.30p 108.50p 2161983
12/07/2010 111.70p 111.70p 107.70p 108.90p 1228945
09/07/2010 111.90p 111.90p 108.50p 109.20p 1018878
08/07/2010 109.00p 110.80p 108.10p 110.00p 1199739
07/07/2010 108.30p 108.90p 106.29p 108.90p 1362281
06/07/2010 106.20p 108.40p 105.70p 107.50p 2351040
05/07/2010 109.90p 109.90p 106.00p 106.80p 1011043
02/07/2010 107.50p 108.90p 105.20p 108.90p 833971
01/07/2010 106.00p 108.00p 105.00p 108.00p 2265643
30/06/2010 105.00p 108.90p 105.00p 108.50p 2966527
29/06/2010 105.00p 107.60p 105.00p 105.30p 4874396
28/06/2010 107.80p 107.80p 104.20p 106.30p 2272244
25/06/2010 105.90p 105.90p 104.10p 105.30p 868758
24/06/2010 104.30p 106.00p 103.40p 104.10p 2313026
23/06/2010 105.00p 106.60p 105.00p 105.90p 1415369
22/06/2010 103.90p 106.60p 103.90p 106.00p 1261085
21/06/2010 109.00p 109.10p 105.40p 105.90p 1199639
18/06/2010 107.00p 108.40p 106.00p 106.00p 2421546
17/06/2010 108.60p 109.20p 106.30p 107.00p 2333768
16/06/2010 105.50p 112.30p 105.50p 110.00p 880512
15/06/2010 105.20p 107.00p 104.00p 106.10p 1299033
14/06/2010 110.10p 110.10p 104.80p 104.80p 1038007
11/06/2010 105.80p 108.18p 105.00p 108.00p 1890918
10/06/2010 103.00p 108.80p 103.00p 105.90p 2486781
09/06/2010 102.40p 105.60p 101.77p 103.80p 4907039
08/06/2010 100.20p 102.00p 100.00p 102.00p 3686146
07/06/2010 100.20p 102.00p 100.00p 100.20p 2208616
04/06/2010 106.00p 106.00p 102.20p 103.10p 1181238
03/06/2010 103.40p 105.60p 102.00p 105.60p 2595397
02/06/2010 103.20p 106.60p 102.20p 103.10p 1134331
01/06/2010 108.00p 108.00p 102.00p 104.40p 1045531
28/05/2010 108.40p 110.40p 104.00p 104.00p 2778358
27/05/2010 104.50p 108.50p 102.40p 108.50p 2696474
26/05/2010 104.00p 106.20p 100.00p 100.00p 10389659
25/05/2010 105.90p 109.20p 99.60p 103.10p 4507337
24/05/2010 108.10p 112.20p 108.10p 109.10p 2799016
21/05/2010 110.00p 119.92p 105.50p 107.50p 4482211
20/05/2010 114.00p 116.00p 109.30p 110.60p 10406084
19/05/2010 113.50p 117.00p 113.50p 115.50p 9009274
18/05/2010 121.00p 134.00p 115.00p 115.30p 12449986
17/05/2010 122.00p 125.40p 120.30p 122.00p 10210954
14/05/2010 126.00p 126.00p 120.50p 124.00p 6529459
13/05/2010 120.30p 124.90p 120.30p 124.10p 4661412
12/05/2010 125.00p 127.00p 122.00p 122.00p 14522191
11/05/2010 130.10p 135.00p 120.10p 123.00p 32155992
10/05/2010 103.00p 138.50p 100.00p 134.00p 25340128

*Close Price adjusted for both dividends and splits