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
09/04/2019 242.20p 242.90p 238.30p 238.30p 694119
08/04/2019 247.20p 247.60p 243.10p 243.40p 726515
05/04/2019 246.30p 248.70p 245.46p 247.10p 1079949
04/04/2019 244.90p 248.70p 243.80p 248.00p 1166406
03/04/2019 243.10p 245.90p 242.50p 244.00p 1652959
02/04/2019 243.00p 245.50p 241.20p 242.60p 1491194
01/04/2019 239.70p 244.30p 239.30p 240.90p 1657677
29/03/2019 242.00p 244.40p 240.40p 240.60p 1607422
28/03/2019 239.40p 242.80p 237.10p 241.90p 977476
27/03/2019 245.10p 245.10p 239.90p 240.90p 1131318
26/03/2019 240.40p 245.20p 240.30p 242.50p 837502
25/03/2019 243.50p 244.30p 240.00p 241.30p 1243985
22/03/2019 246.60p 253.70p 244.00p 244.20p 1494781
21/03/2019 249.10p 250.00p 247.30p 248.00p 1369849
20/03/2019 255.30p 255.30p 250.00p 250.10p 1168690
19/03/2019 253.50p 254.20p 250.50p 253.60p 1427352
18/03/2019 254.80p 255.30p 250.80p 252.50p 1175612
15/03/2019 254.00p 256.20p 251.50p 253.00p 2581000
14/03/2019 253.10p 254.00p 250.10p 252.00p 2757238
13/03/2019 254.30p 256.30p 251.70p 252.30p 2024678
12/03/2019 254.60p 257.30p 253.80p 255.00p 1768553
11/03/2019 253.60p 255.80p 252.70p 254.20p 840459
08/03/2019 251.80p 255.10p 251.60p 254.50p 726388
07/03/2019 254.20p 255.20p 251.70p 254.30p 773053
06/03/2019 254.20p 256.80p 253.10p 255.20p 1020147
05/03/2019 255.60p 257.20p 254.40p 256.30p 561556
04/03/2019 257.40p 257.40p 253.60p 255.30p 1057975
01/03/2019 255.70p 261.30p 255.70p 257.50p 1200422
28/02/2019 249.60p 255.70p 249.60p 255.70p 1428283
27/02/2019 250.00p 252.10p 246.30p 251.10p 1289415
26/02/2019 255.00p 258.20p 253.30p 255.60p 622996
25/02/2019 254.40p 255.50p 253.00p 255.50p 1172937
22/02/2019 253.10p 254.53p 251.40p 253.70p 356796
21/02/2019 252.00p 255.30p 248.30p 253.80p 950129
20/02/2019 254.10p 254.10p 248.90p 252.10p 645732
19/02/2019 252.70p 255.30p 250.20p 254.50p 1103973
18/02/2019 247.80p 252.30p 246.10p 252.20p 1264260
15/02/2019 244.50p 248.90p 244.50p 247.10p 967376
14/02/2019 251.00p 251.00p 244.20p 246.30p 1324813
13/02/2019 252.00p 252.70p 249.10p 249.50p 973892
12/02/2019 258.00p 258.00p 251.10p 253.50p 1035467
11/02/2019 254.40p 257.30p 253.70p 256.70p 936459
08/02/2019 254.60p 256.50p 253.70p 253.70p 696486
07/02/2019 251.00p 256.00p 251.00p 254.40p 617678
06/02/2019 252.30p 256.40p 251.30p 255.50p 914064
05/02/2019 252.50p 253.40p 249.50p 252.50p 1077077
04/02/2019 252.20p 252.50p 249.40p 252.50p 1074557
01/02/2019 250.40p 252.60p 247.20p 250.70p 808674
31/01/2019 254.00p 256.50p 248.60p 249.40p 1438119
30/01/2019 248.00p 255.30p 247.20p 254.80p 2025453
29/01/2019 244.10p 252.20p 244.10p 248.50p 760491
28/01/2019 238.30p 246.70p 237.55p 244.70p 775840
25/01/2019 238.50p 240.70p 235.80p 239.90p 594692
24/01/2019 240.20p 240.20p 238.30p 238.50p 848221
23/01/2019 236.60p 240.80p 236.60p 238.90p 1127458
22/01/2019 237.00p 241.50p 237.00p 238.60p 1288115
21/01/2019 237.40p 239.40p 234.78p 238.90p 957993
18/01/2019 234.20p 238.80p 234.20p 238.00p 2497352
17/01/2019 234.80p 236.40p 233.00p 234.10p 2298060
16/01/2019 236.50p 239.40p 236.00p 237.10p 2589926
15/01/2019 238.70p 239.60p 235.20p 237.20p 2200184
14/01/2019 238.90p 239.80p 236.00p 239.50p 2035852
11/01/2019 239.50p 241.70p 237.00p 239.40p 1952694
10/01/2019 245.30p 245.30p 236.40p 238.00p 1584038
09/01/2019 243.50p 245.20p 239.60p 243.90p 1204874
08/01/2019 243.10p 249.70p 238.00p 243.10p 1657659
07/01/2019 234.60p 238.60p 231.90p 238.60p 1026357
04/01/2019 231.50p 234.80p 231.00p 234.10p 1270630
03/01/2019 227.20p 231.50p 227.20p 229.90p 1074254
02/01/2019 231.10p 231.10p 226.20p 229.80p 887864
31/12/2018 230.70p 232.20p 229.50p 231.10p 631151
28/12/2018 227.90p 231.50p 225.90p 231.50p 1031342
27/12/2018 227.00p 230.30p 225.20p 226.30p 1970823
24/12/2018 227.10p 228.50p 225.80p 227.00p 122702
21/12/2018 234.20p 234.20p 227.40p 228.60p 2177598
20/12/2018 231.60p 234.90p 229.30p 232.60p 1944244
19/12/2018 234.40p 237.20p 231.00p 236.70p 1148943
18/12/2018 234.50p 235.60p 229.70p 233.50p 2285358
17/12/2018 239.30p 240.00p 233.80p 233.80p 2179955
14/12/2018 245.60p 245.60p 239.80p 240.00p 2046185
13/12/2018 250.00p 250.00p 245.10p 247.70p 1460491
12/12/2018 247.00p 251.20p 245.90p 250.20p 1886309
11/12/2018 245.50p 246.40p 242.60p 245.80p 1709752
10/12/2018 251.00p 251.20p 244.00p 244.50p 2275891
07/12/2018 249.30p 252.40p 247.60p 252.10p 1937099
06/12/2018 251.80p 252.60p 243.60p 248.80p 3271899
05/12/2018 255.00p 255.40p 251.20p 255.10p 2754561
04/12/2018 258.00p 260.40p 253.40p 256.00p 2497113
03/12/2018 257.80p 260.70p 253.00p 256.60p 3073533
30/11/2018 261.50p 261.50p 254.10p 254.10p 1893009
29/11/2018 269.00p 269.80p 259.80p 260.00p 2286696
28/11/2018 268.50p 268.50p 259.90p 266.60p 2447563
27/11/2018 266.90p 269.20p 265.40p 267.20p 927867
26/11/2018 265.00p 267.90p 262.10p 267.40p 1456104
23/11/2018 263.40p 263.50p 259.60p 262.90p 716902
22/11/2018 264.60p 264.60p 260.40p 261.30p 855636
21/11/2018 262.10p 263.70p 259.90p 263.70p 822050
20/11/2018 261.00p 263.10p 259.90p 261.50p 1296358
19/11/2018 260.00p 263.70p 256.60p 263.50p 1368337
16/11/2018 256.50p 260.70p 252.20p 260.60p 1897671
15/11/2018 262.30p 262.30p 252.60p 257.60p 2254844
14/11/2018 260.00p 262.30p 254.70p 261.70p 2055116
13/11/2018 261.40p 261.40p 254.20p 260.50p 3814074
12/11/2018 268.00p 268.00p 260.30p 261.30p 2309290
09/11/2018 274.40p 274.70p 267.40p 268.00p 2011698
08/11/2018 280.60p 280.60p 274.70p 277.50p 1546394
07/11/2018 273.70p 280.30p 273.70p 279.50p 1283926
06/11/2018 270.00p 276.50p 270.00p 274.10p 2551714
05/11/2018 252.70p 272.90p 252.70p 269.00p 3278622
02/11/2018 259.20p 262.80p 254.20p 254.60p 1258866
01/11/2018 250.00p 257.40p 250.00p 257.20p 1936837
31/10/2018 253.10p 253.10p 248.60p 250.30p 1430405
30/10/2018 249.10p 250.40p 245.10p 248.50p 1045094
29/10/2018 249.90p 252.00p 247.30p 248.00p 1007980
26/10/2018 245.00p 248.20p 244.40p 247.30p 1518123
25/10/2018 243.00p 247.40p 241.70p 247.40p 1232631
24/10/2018 243.80p 244.30p 242.20p 244.00p 1927431
23/10/2018 241.00p 243.00p 238.40p 241.30p 2327454
22/10/2018 241.00p 244.40p 239.70p 243.50p 1594799
19/10/2018 238.50p 240.10p 236.70p 239.40p 686005
18/10/2018 241.30p 242.60p 238.80p 238.80p 1218599
17/10/2018 243.10p 243.10p 240.00p 240.20p 1353114
16/10/2018 238.00p 241.70p 237.00p 240.60p 1476368
15/10/2018 236.20p 237.60p 234.80p 237.00p 1231349
12/10/2018 238.80p 240.40p 237.40p 238.60p 1612165
11/10/2018 239.30p 240.70p 236.40p 238.40p 2292863
10/10/2018 245.80p 247.30p 243.00p 243.40p 1450218
09/10/2018 247.00p 251.50p 245.00p 247.50p 1929629
08/10/2018 250.50p 251.30p 247.40p 247.80p 1611849
05/10/2018 256.00p 258.90p 250.60p 252.40p 2267517
04/10/2018 258.80p 258.80p 252.80p 252.80p 1376026
03/10/2018 261.30p 261.80p 258.70p 260.50p 753169
02/10/2018 264.60p 264.80p 259.90p 259.90p 2700186
01/10/2018 266.70p 266.70p 263.20p 264.50p 3579948
28/09/2018 263.80p 266.90p 263.80p 266.30p 3018259
27/09/2018 266.90p 266.90p 261.50p 265.50p 2810036
26/09/2018 265.20p 268.30p 263.00p 266.70p 2114787
25/09/2018 267.30p 269.90p 263.90p 264.50p 5131465
24/09/2018 267.50p 268.90p 262.00p 267.70p 4454886
21/09/2018 259.90p 264.70p 257.60p 262.90p 8104620
20/09/2018 253.50p 258.60p 252.80p 258.10p 2869132
19/09/2018 249.90p 253.50p 249.80p 252.60p 4248280
18/09/2018 249.60p 250.80p 247.70p 249.90p 1865138
17/09/2018 252.40p 252.40p 247.60p 248.50p 1652771
14/09/2018 255.40p 255.50p 250.90p 251.90p 2019751
13/09/2018 249.70p 254.90p 248.40p 253.50p 8921602
12/09/2018 246.70p 248.60p 242.70p 248.40p 3047914
11/09/2018 246.90p 248.60p 243.60p 245.40p 1679778
10/09/2018 247.00p 249.80p 247.00p 247.30p 1123677
07/09/2018 250.90p 252.00p 246.90p 247.70p 2079417
06/09/2018 254.30p 256.10p 250.90p 252.00p 1961907
05/09/2018 256.10p 256.40p 252.40p 254.50p 2741789
04/09/2018 256.60p 258.00p 255.30p 257.00p 2656217
03/09/2018 258.00p 261.90p 255.90p 256.60p 1788978
31/08/2018 256.50p 260.20p 256.00p 258.50p 2224382
30/08/2018 263.80p 263.80p 255.60p 256.90p 2288388
29/08/2018 262.40p 266.10p 260.20p 264.00p 1698242
28/08/2018 258.90p 263.90p 258.90p 263.20p 1394809
24/08/2018 258.40p 260.70p 257.40p 258.80p 1358646
23/08/2018 258.70p 261.70p 257.00p 259.30p 1241513
22/08/2018 257.10p 259.70p 256.60p 258.40p 1113125
21/08/2018 257.70p 258.80p 253.35p 258.30p 3226982
20/08/2018 254.20p 258.70p 254.00p 256.40p 1216930
17/08/2018 255.90p 256.00p 253.10p 255.30p 1679975
16/08/2018 258.10p 258.10p 254.40p 255.50p 1425217
15/08/2018 260.10p 260.70p 254.10p 255.70p 2911032
14/08/2018 263.00p 264.60p 260.10p 260.80p 1322947
13/08/2018 267.10p 267.80p 262.20p 263.80p 1673528
10/08/2018 268.40p 268.40p 263.20p 267.00p 2677905
09/08/2018 269.30p 270.50p 267.90p 269.40p 872845
08/08/2018 268.50p 269.30p 267.00p 267.80p 1386202
07/08/2018 269.70p 270.30p 267.90p 269.20p 1066818
06/08/2018 268.00p 269.70p 266.30p 269.40p 1567696
03/08/2018 272.40p 272.40p 267.60p 269.20p 1778284
02/08/2018 272.90p 274.70p 269.30p 271.00p 1733206
01/08/2018 274.50p 275.70p 272.40p 274.20p 1546796
31/07/2018 275.40p 278.90p 274.30p 275.40p 2006759
30/07/2018 273.40p 275.20p 270.40p 274.60p 1416287
27/07/2018 271.90p 273.70p 268.40p 273.60p 2479724
26/07/2018 284.00p 284.30p 269.50p 269.50p 3039990
25/07/2018 291.90p 293.90p 279.40p 282.30p 2804544
24/07/2018 282.80p 286.13p 280.90p 285.30p 1434731
23/07/2018 284.60p 285.20p 281.50p 281.90p 1057739
20/07/2018 283.90p 287.00p 282.50p 284.80p 1100672
19/07/2018 285.90p 287.40p 282.90p 284.30p 1129050
18/07/2018 286.70p 289.00p 284.93p 288.00p 1228944
17/07/2018 284.80p 287.30p 284.00p 284.70p 1759241
16/07/2018 286.20p 286.30p 283.70p 285.30p 1539335
13/07/2018 281.60p 286.90p 281.60p 284.70p 1145079
12/07/2018 283.30p 283.90p 281.00p 282.30p 1627095
11/07/2018 282.50p 282.60p 279.70p 281.70p 1760880
10/07/2018 287.20p 287.20p 283.30p 283.30p 1427266
09/07/2018 290.70p 291.70p 285.60p 285.60p 1319959
06/07/2018 288.70p 293.90p 288.70p 289.70p 2975030
05/07/2018 286.00p 290.20p 286.00p 288.00p 2003204
04/07/2018 286.30p 289.80p 284.70p 287.50p 1139744
03/07/2018 286.20p 288.20p 284.00p 284.70p 1179995
02/07/2018 286.40p 286.50p 284.30p 285.10p 1745560
29/06/2018 285.80p 288.10p 283.60p 287.30p 1852574
28/06/2018 282.90p 284.90p 282.30p 284.70p 1446528

*Close Price adjusted for both dividends and splits