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
03/11/2020 102.20p 103.20p 97.85p 99.00p 2948202
02/11/2020 103.90p 103.90p 100.40p 101.80p 2096023
30/10/2020 104.50p 105.30p 103.10p 104.60p 2668558
29/10/2020 103.90p 107.60p 103.90p 105.00p 4239007
28/10/2020 105.20p 106.10p 102.80p 105.60p 3512785
27/10/2020 110.60p 111.00p 105.50p 105.90p 1485132
26/10/2020 110.10p 110.90p 107.70p 108.60p 1689074
23/10/2020 105.90p 110.90p 103.40p 110.00p 3858047
22/10/2020 111.60p 111.60p 99.55p 103.20p 9351987
21/10/2020 113.70p 115.10p 111.60p 113.90p 1659945
20/10/2020 113.40p 115.00p 109.20p 113.60p 1531183
19/10/2020 111.80p 115.20p 110.80p 115.20p 1121186
16/10/2020 117.70p 117.70p 111.20p 111.20p 3146819
15/10/2020 114.00p 115.20p 111.90p 114.60p 3591417
14/10/2020 116.20p 116.60p 113.70p 115.10p 1065762
13/10/2020 116.40p 119.60p 115.60p 116.30p 2844963
12/10/2020 119.00p 121.50p 118.00p 119.30p 2442142
09/10/2020 122.70p 122.70p 119.80p 120.20p 1751646
08/10/2020 120.30p 125.80p 117.50p 120.50p 2629031
07/10/2020 117.20p 121.00p 116.70p 117.70p 2040146
06/10/2020 114.90p 120.90p 113.60p 120.90p 3376791
05/10/2020 115.10p 115.20p 113.40p 115.00p 6773197
02/10/2020 112.90p 114.10p 111.70p 114.10p 2209070
01/10/2020 114.80p 114.80p 111.10p 114.00p 3167992
30/09/2020 106.40p 112.50p 105.90p 111.90p 2405693
29/09/2020 111.60p 114.00p 107.80p 107.80p 1143998
28/09/2020 108.20p 114.90p 106.70p 113.50p 2274324
25/09/2020 107.00p 107.10p 103.80p 106.40p 4431686
24/09/2020 108.60p 111.40p 106.10p 106.10p 3294928
23/09/2020 113.20p 113.20p 109.20p 109.40p 2761761
22/09/2020 112.90p 113.60p 110.10p 111.80p 2172084
21/09/2020 117.80p 119.00p 111.10p 113.60p 1642613
18/09/2020 122.50p 127.20p 117.50p 119.10p 4064766
17/09/2020 118.50p 123.60p 118.50p 123.00p 1166088
16/09/2020 123.00p 124.20p 120.00p 122.90p 1349112
15/09/2020 126.10p 126.40p 122.80p 123.90p 1738532
14/09/2020 122.00p 124.70p 120.70p 123.90p 1660187
11/09/2020 130.90p 131.60p 123.30p 123.30p 1071131
10/09/2020 128.00p 131.50p 128.00p 130.80p 1833636
09/09/2020 127.70p 132.10p 127.70p 129.70p 1351028
08/09/2020 125.80p 132.70p 125.80p 131.20p 1590300
07/09/2020 135.20p 135.30p 128.00p 128.00p 2206809
04/09/2020 132.10p 134.00p 130.50p 132.20p 2443318
03/09/2020 127.60p 135.00p 127.10p 132.20p 3046489
02/09/2020 130.60p 131.10p 125.40p 129.20p 2115601
01/09/2020 131.50p 131.50p 125.10p 128.00p 2105489
31/08/2020 128.40p 130.50p 126.80p 129.40p 1670863
28/08/2020 128.40p 130.50p 126.80p 129.40p 1751957
27/08/2020 120.90p 127.50p 120.90p 126.60p 1669086
26/08/2020 120.40p 124.10p 120.40p 124.10p 2081986
25/08/2020 126.30p 127.30p 120.70p 121.50p 1420815
24/08/2020 131.00p 131.00p 124.40p 126.00p 801470
21/08/2020 126.00p 128.10p 125.70p 127.00p 1059052
20/08/2020 126.50p 126.50p 121.50p 126.40p 1464077
19/08/2020 128.60p 128.60p 121.50p 122.60p 2353497
18/08/2020 132.00p 133.20p 125.20p 125.20p 2204530
17/08/2020 131.00p 135.90p 126.20p 132.70p 2770691
14/08/2020 131.90p 132.40p 128.40p 128.60p 3899872
13/08/2020 128.00p 136.40p 127.00p 133.60p 2870092
12/08/2020 138.00p 140.60p 126.80p 128.00p 4952590
11/08/2020 139.10p 142.10p 137.50p 141.00p 1532763
10/08/2020 138.00p 139.00p 134.40p 137.90p 638423
07/08/2020 139.50p 140.50p 135.90p 136.80p 2431351
06/08/2020 144.60p 144.60p 138.10p 139.50p 1449439
05/08/2020 140.90p 144.60p 140.90p 144.10p 1707737
04/08/2020 141.40p 143.00p 138.30p 140.80p 1579029
03/08/2020 141.30p 141.30p 135.40p 140.20p 1194319
31/07/2020 136.40p 141.30p 136.40p 139.90p 1903141
30/07/2020 140.90p 140.90p 136.10p 136.40p 1300735
29/07/2020 138.00p 140.10p 136.40p 140.00p 724892
28/07/2020 135.20p 137.00p 133.50p 136.70p 1262235
27/07/2020 140.30p 141.68p 135.10p 135.10p 1646633
24/07/2020 137.20p 140.20p 137.20p 140.00p 1919488
23/07/2020 143.60p 143.60p 139.80p 141.20p 2171418
22/07/2020 143.60p 143.60p 138.50p 142.10p 812644
21/07/2020 145.20p 145.40p 137.00p 141.20p 2095715
20/07/2020 146.60p 146.60p 141.60p 144.00p 832518
17/07/2020 143.10p 144.90p 141.20p 143.90p 1206777
16/07/2020 145.50p 148.30p 143.10p 143.20p 1143605
15/07/2020 148.70p 148.70p 143.20p 146.30p 1100370
14/07/2020 147.90p 150.00p 146.10p 147.00p 1055805
13/07/2020 143.30p 150.70p 143.30p 149.80p 983645
10/07/2020 143.10p 148.80p 143.10p 146.60p 1127437
09/07/2020 146.00p 147.70p 143.10p 144.30p 2034024
08/07/2020 146.70p 148.70p 143.00p 146.70p 1656850
07/07/2020 155.20p 156.00p 148.30p 148.30p 892543
06/07/2020 154.60p 157.90p 153.80p 155.00p 784550
03/07/2020 155.10p 155.10p 149.40p 151.40p 1314804
02/07/2020 148.50p 154.20p 148.50p 151.10p 816237
01/07/2020 144.00p 149.10p 143.42p 148.50p 1198015
30/06/2020 150.00p 150.20p 145.00p 146.10p 1446046
29/06/2020 147.70p 150.60p 143.90p 149.20p 2005712
26/06/2020 150.90p 153.46p 146.30p 148.50p 1648958
25/06/2020 153.60p 155.02p 149.30p 153.60p 1973446
24/06/2020 161.00p 162.80p 153.10p 153.60p 1287751
23/06/2020 169.00p 169.00p 161.10p 162.80p 1174117
22/06/2020 169.60p 169.80p 164.70p 165.30p 1140825
19/06/2020 174.10p 176.45p 170.20p 171.20p 6191373
18/06/2020 176.40p 176.40p 170.20p 173.10p 2081090
17/06/2020 167.70p 175.80p 167.00p 172.60p 1010006
16/06/2020 174.80p 175.80p 168.10p 171.20p 1369304
15/06/2020 164.00p 171.00p 161.10p 170.00p 1765723
12/06/2020 168.00p 171.10p 164.20p 168.30p 2977407
11/06/2020 174.30p 176.60p 167.20p 167.40p 853065
10/06/2020 183.10p 185.50p 176.50p 176.50p 1890089
09/06/2020 195.00p 195.00p 182.40p 183.70p 3139507
08/06/2020 190.00p 197.20p 188.40p 191.70p 2035657
05/06/2020 188.20p 189.20p 185.30p 188.40p 1785438
04/06/2020 177.00p 186.60p 175.50p 184.70p 2309500
03/06/2020 175.40p 178.80p 174.50p 178.70p 2040956
02/06/2020 176.00p 176.00p 168.30p 174.00p 2459593
01/06/2020 167.10p 173.60p 165.20p 170.30p 3017869
29/05/2020 157.40p 163.50p 157.20p 163.50p 4796880
28/05/2020 156.20p 159.90p 152.00p 159.30p 3526157
27/05/2020 153.90p 157.74p 150.40p 153.50p 2278222
26/05/2020 149.40p 153.80p 148.10p 150.00p 1317519
25/05/2020 148.10p 148.10p 139.70p 146.50p 806446
22/05/2020 148.10p 148.10p 139.70p 146.50p 809719
21/05/2020 142.10p 145.80p 141.60p 145.20p 1118446
20/05/2020 145.50p 147.10p 143.70p 145.00p 2147599
19/05/2020 147.60p 148.50p 144.70p 146.50p 1937677
18/05/2020 140.10p 146.70p 140.10p 144.20p 2056799
15/05/2020 136.70p 140.40p 134.90p 138.70p 3881403
14/05/2020 140.40p 141.00p 132.70p 135.50p 3408821
13/05/2020 150.10p 150.10p 141.70p 143.00p 2671412
12/05/2020 155.00p 155.00p 147.90p 150.10p 1783194
11/05/2020 161.50p 162.20p 154.50p 157.30p 1899565
08/05/2020 157.70p 159.40p 153.80p 159.00p 1448439
07/05/2020 157.70p 159.40p 153.80p 159.00p 1448439
06/05/2020 163.70p 163.70p 155.70p 155.70p 3499490
05/05/2020 163.60p 166.70p 157.70p 160.00p 1950610
04/05/2020 161.20p 161.20p 154.67p 158.60p 2056843
01/05/2020 168.00p 168.00p 155.50p 158.50p 944487
30/04/2020 175.20p 175.20p 163.60p 166.30p 3110726
29/04/2020 167.60p 172.40p 164.40p 172.40p 2143132
28/04/2020 163.30p 165.60p 159.50p 164.70p 1566547
27/04/2020 163.30p 166.60p 158.30p 161.00p 2030756
24/04/2020 157.50p 161.20p 157.50p 160.50p 2906811
23/04/2020 160.60p 164.00p 157.30p 160.50p 2837063
22/04/2020 159.40p 162.10p 155.90p 157.70p 2082633
21/04/2020 165.30p 165.70p 159.00p 160.80p 2075204
20/04/2020 171.70p 171.70p 163.20p 165.10p 974654
17/04/2020 166.50p 170.50p 162.30p 168.70p 2281074
16/04/2020 160.30p 164.20p 159.00p 164.20p 2837039
15/04/2020 173.00p 173.00p 158.90p 161.90p 2403593
14/04/2020 186.50p 186.50p 171.90p 173.30p 2330422
09/04/2020 175.30p 184.00p 175.30p 184.00p 2080968
08/04/2020 169.30p 172.90p 164.50p 172.90p 1625433
07/04/2020 158.00p 169.00p 158.00p 168.00p 1721685
06/04/2020 153.80p 158.80p 151.80p 153.90p 2461766
03/04/2020 154.50p 155.50p 145.20p 150.20p 1964916
02/04/2020 154.80p 155.60p 147.30p 152.20p 3143944
01/04/2020 160.20p 162.00p 150.70p 152.50p 2276762
31/03/2020 157.15p 168.30p 155.10p 165.90p 8127329
30/03/2020 153.95p 157.30p 147.80p 154.45p 2643945
27/03/2020 159.70p 159.85p 149.00p 151.95p 2225163
26/03/2020 153.90p 169.25p 153.70p 164.45p 3542361
25/03/2020 153.80p 159.75p 151.85p 159.75p 2555681
24/03/2020 149.55p 150.60p 142.30p 150.40p 4349408
23/03/2020 139.80p 146.30p 131.30p 144.15p 3399428
20/03/2020 154.90p 155.55p 138.20p 143.40p 5862565
19/03/2020 149.55p 151.00p 132.60p 150.00p 4662227
18/03/2020 157.80p 159.60p 146.35p 149.50p 4459804
17/03/2020 170.05p 170.05p 153.65p 165.00p 4509852
16/03/2020 170.10p 170.10p 150.20p 166.50p 4502207
13/03/2020 177.10p 186.10p 173.75p 177.35p 3943824
12/03/2020 177.20p 178.90p 166.75p 172.30p 4061016
11/03/2020 192.90p 195.70p 187.25p 188.70p 4139094
10/03/2020 191.60p 196.35p 186.85p 191.00p 5787537
09/03/2020 180.00p 190.46p 178.85p 189.10p 4757984
06/03/2020 200.10p 202.70p 189.80p 197.40p 4768634
05/03/2020 209.10p 209.60p 201.20p 205.50p 2984904
04/03/2020 208.20p 211.40p 204.70p 207.00p 4317410
03/03/2020 202.20p 210.60p 200.50p 209.00p 4348420
02/03/2020 202.90p 206.90p 194.00p 199.35p 3534420
28/02/2020 202.70p 202.70p 193.55p 198.00p 7630054
27/02/2020 217.10p 220.10p 206.70p 206.70p 4092578
26/02/2020 225.00p 231.30p 221.00p 221.50p 3791169
25/02/2020 237.00p 241.00p 231.60p 232.40p 1956824
24/02/2020 239.70p 239.80p 236.30p 237.70p 1824357
21/02/2020 242.20p 246.50p 240.30p 242.70p 1219157
20/02/2020 243.20p 246.60p 240.30p 245.20p 1460115
19/02/2020 242.50p 243.80p 239.80p 243.50p 1806606
18/02/2020 241.50p 244.00p 238.80p 238.90p 4665469
17/02/2020 246.70p 247.80p 242.50p 244.90p 1278868
14/02/2020 240.90p 248.30p 240.90p 248.30p 3810398
13/02/2020 245.10p 245.50p 240.40p 241.50p 3239804
12/02/2020 246.90p 249.70p 243.80p 246.40p 1385129
11/02/2020 244.60p 248.90p 244.60p 247.10p 1841755
10/02/2020 241.70p 245.30p 240.20p 244.50p 1770184
07/02/2020 241.10p 243.70p 239.70p 240.30p 1569266
06/02/2020 245.30p 246.40p 242.40p 242.40p 1395671
05/02/2020 243.90p 246.00p 242.60p 244.70p 1900128
04/02/2020 242.60p 247.10p 242.60p 245.30p 2536338
03/02/2020 243.00p 245.30p 241.90p 242.00p 2319611
31/01/2020 247.10p 247.10p 242.70p 243.60p 2730429
30/01/2020 249.50p 250.50p 245.10p 247.10p 2292433
29/01/2020 251.40p 253.10p 249.10p 250.60p 1297425
28/01/2020 250.00p 251.90p 248.71p 251.40p 644433
27/01/2020 252.30p 255.10p 247.90p 248.00p 1688246

*Close Price adjusted for both dividends and splits