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
11/09/2017 270.70p 273.20p 270.20p 271.40p 1507854
08/09/2017 269.20p 270.10p 265.50p 269.30p 3120860
07/09/2017 268.80p 272.70p 268.10p 269.30p 1710300
06/09/2017 267.70p 270.40p 265.30p 268.30p 1867181
05/09/2017 268.40p 271.50p 266.50p 268.40p 2091092
04/09/2017 266.70p 269.40p 266.70p 268.00p 1054222
01/09/2017 272.20p 272.90p 268.80p 269.50p 2172470
31/08/2017 267.50p 271.40p 266.80p 271.30p 2957531
30/08/2017 267.70p 268.20p 264.70p 266.90p 2555797
29/08/2017 262.00p 268.40p 261.00p 266.40p 2399781
25/08/2017 271.20p 271.20p 262.40p 265.30p 2112877
24/08/2017 266.70p 272.10p 264.20p 271.00p 5919053
23/08/2017 268.80p 269.10p 262.60p 266.10p 2394512
22/08/2017 274.50p 274.50p 266.30p 269.50p 2524666
21/08/2017 274.30p 274.70p 270.20p 272.80p 1954267
18/08/2017 282.80p 282.80p 273.30p 273.50p 1301606
17/08/2017 282.70p 282.80p 279.70p 280.40p 1460635
16/08/2017 281.20p 286.40p 280.00p 282.30p 2991517
15/08/2017 284.60p 285.20p 277.50p 278.10p 1341777
14/08/2017 278.60p 283.00p 278.60p 282.90p 1404102
11/08/2017 281.70p 283.20p 278.30p 280.20p 2311948
10/08/2017 287.70p 288.50p 281.80p 282.00p 1398806
09/08/2017 288.80p 288.80p 285.70p 287.50p 1067878
08/08/2017 289.50p 289.60p 286.50p 288.60p 1554857
07/08/2017 290.80p 290.80p 287.20p 290.50p 2205337
04/08/2017 286.90p 290.90p 285.00p 290.50p 3092937
03/08/2017 287.30p 289.00p 284.70p 287.90p 2513790
02/08/2017 289.20p 290.40p 284.70p 288.70p 2104550
01/08/2017 288.70p 289.20p 285.00p 287.30p 1281682
31/07/2017 284.80p 288.00p 282.60p 287.60p 2483238
28/07/2017 293.90p 295.20p 283.30p 285.30p 2393511
27/07/2017 295.70p 298.30p 293.30p 295.00p 2445631
26/07/2017 293.10p 297.00p 291.30p 296.30p 1683752
25/07/2017 293.50p 298.80p 293.00p 293.50p 2124031
24/07/2017 301.30p 305.40p 291.40p 292.20p 3406962
21/07/2017 309.60p 313.40p 300.90p 301.20p 2461506
20/07/2017 309.80p 313.20p 309.80p 311.20p 2065044
19/07/2017 307.80p 310.20p 305.00p 309.50p 1549548
18/07/2017 303.30p 310.40p 302.50p 310.40p 1751536
17/07/2017 303.20p 305.70p 301.10p 303.70p 1401257
14/07/2017 294.90p 303.20p 294.90p 303.20p 2200167
13/07/2017 293.90p 297.90p 292.10p 294.90p 1609873
12/07/2017 289.90p 295.80p 287.00p 293.80p 2444641
11/07/2017 291.60p 291.60p 285.70p 289.00p 2116219
10/07/2017 293.70p 294.10p 291.40p 291.60p 1384386
07/07/2017 291.50p 292.70p 289.20p 292.50p 1426554
06/07/2017 295.40p 299.20p 291.20p 292.00p 1627524
05/07/2017 292.00p 297.20p 291.60p 296.00p 1757416
04/07/2017 289.60p 294.50p 289.00p 292.70p 1137786
03/07/2017 293.40p 295.30p 289.70p 290.00p 1845941
30/06/2017 291.30p 294.60p 289.30p 292.70p 1793945
29/06/2017 290.30p 294.90p 290.20p 291.50p 1712108
28/06/2017 291.70p 292.70p 289.50p 289.60p 1810925
27/06/2017 298.60p 300.30p 292.10p 292.60p 1270256
26/06/2017 300.20p 303.40p 298.60p 298.60p 1435473
23/06/2017 296.40p 300.30p 294.80p 299.90p 1614245
22/06/2017 295.80p 296.10p 292.60p 296.10p 1477884
21/06/2017 295.80p 298.10p 294.30p 294.80p 1686058
20/06/2017 301.10p 302.10p 295.40p 296.00p 1309904
19/06/2017 303.60p 305.90p 299.20p 300.80p 1085181
16/06/2017 296.90p 303.20p 294.70p 303.20p 4015878
15/06/2017 302.10p 303.25p 293.20p 296.80p 1781803
14/06/2017 296.30p 305.40p 296.30p 303.00p 2573615
13/06/2017 294.90p 299.80p 294.20p 295.90p 1645430
12/06/2017 291.90p 296.80p 285.80p 293.60p 2202124
09/06/2017 289.30p 294.50p 280.40p 292.80p 5117432
08/06/2017 293.90p 296.30p 291.70p 292.70p 1959719
07/06/2017 291.50p 298.30p 290.90p 294.50p 2227580
06/06/2017 301.20p 301.20p 291.20p 291.20p 2076022
05/06/2017 304.40p 304.40p 298.10p 301.00p 2965075
02/06/2017 312.00p 312.30p 302.10p 303.10p 2579564
01/06/2017 316.10p 318.30p 309.70p 310.10p 2392017
31/05/2017 322.50p 323.60p 314.30p 314.30p 2564004
30/05/2017 324.50p 325.60p 320.70p 321.60p 1481681
26/05/2017 321.90p 326.10p 321.90p 324.80p 1085259
25/05/2017 320.40p 323.20p 319.40p 322.80p 791492
24/05/2017 319.60p 320.70p 317.00p 319.80p 1062357
23/05/2017 319.50p 320.80p 315.00p 318.40p 1379355
22/05/2017 313.80p 321.50p 313.80p 320.00p 1757960
19/05/2017 317.50p 318.80p 314.60p 314.80p 1239431
18/05/2017 316.70p 317.80p 313.90p 315.50p 1369525
17/05/2017 320.10p 321.20p 317.70p 318.90p 1528974
16/05/2017 316.00p 321.20p 315.80p 321.20p 1638687
15/05/2017 318.70p 321.90p 316.50p 316.80p 1281225
12/05/2017 315.50p 320.70p 315.50p 318.10p 1285854
11/05/2017 318.10p 318.50p 314.90p 317.30p 1484869
10/05/2017 319.50p 320.30p 317.30p 318.50p 1687537
09/05/2017 319.10p 322.20p 316.10p 320.60p 2090004
08/05/2017 313.40p 319.60p 312.30p 316.70p 1556535
05/05/2017 311.30p 313.30p 308.60p 312.70p 2257201
04/05/2017 310.10p 313.20p 307.70p 311.50p 1938629
03/05/2017 313.80p 315.00p 309.40p 311.70p 2247133
02/05/2017 315.30p 318.00p 310.40p 315.60p 2475049
28/04/2017 320.90p 321.40p 313.60p 315.80p 3029473
27/04/2017 314.60p 323.90p 313.80p 322.20p 2146964
26/04/2017 313.40p 317.20p 309.50p 316.40p 3181090
25/04/2017 311.50p 317.00p 310.20p 314.40p 2322157
24/04/2017 317.90p 318.80p 309.90p 311.90p 1355124
21/04/2017 317.00p 317.90p 311.80p 312.60p 1951180
20/04/2017 323.00p 323.00p 313.70p 316.90p 2771627
19/04/2017 319.50p 325.20p 317.10p 320.70p 3420588
18/04/2017 317.60p 320.70p 311.90p 320.30p 3300535
13/04/2017 314.00p 315.20p 312.50p 315.00p 1606838
12/04/2017 313.90p 316.50p 313.40p 315.40p 2091463
11/04/2017 308.10p 313.50p 307.50p 312.20p 2687126
10/04/2017 311.70p 314.10p 306.90p 307.60p 2071581
07/04/2017 308.80p 313.30p 305.30p 312.30p 2170514
06/04/2017 295.30p 307.82p 295.30p 307.80p 3716835
05/04/2017 291.80p 297.20p 288.20p 296.70p 3382193
04/04/2017 285.60p 294.20p 285.30p 293.40p 2781692
03/04/2017 289.40p 290.90p 284.80p 287.70p 2533705
31/03/2017 281.60p 290.60p 279.90p 290.60p 3392059
30/03/2017 285.40p 286.90p 281.30p 284.00p 2214976
29/03/2017 279.70p 288.50p 278.30p 287.80p 2813194
28/03/2017 281.70p 284.30p 278.90p 281.10p 2035875
27/03/2017 284.40p 288.10p 280.10p 283.10p 1422362
24/03/2017 284.60p 285.70p 282.30p 285.10p 2083472
23/03/2017 285.20p 288.10p 283.90p 285.70p 1963111
22/03/2017 294.70p 294.70p 286.20p 287.00p 1641267
21/03/2017 293.20p 297.10p 292.60p 294.80p 1637414
20/03/2017 293.00p 294.60p 291.30p 294.60p 1604546
17/03/2017 293.10p 293.80p 289.60p 293.80p 4157027
16/03/2017 287.20p 290.80p 284.90p 290.80p 2840348
15/03/2017 287.60p 287.60p 282.20p 283.90p 2510035
14/03/2017 290.50p 290.50p 285.80p 286.40p 1912266
13/03/2017 285.60p 288.40p 282.70p 288.00p 2178958
10/03/2017 291.00p 291.50p 285.00p 285.00p 1717954
09/03/2017 288.90p 292.40p 286.00p 290.70p 1359104
08/03/2017 290.40p 291.00p 285.10p 288.70p 2009391
07/03/2017 291.10p 293.20p 289.40p 290.10p 1317704
06/03/2017 290.40p 293.00p 287.50p 292.60p 1499579
03/03/2017 292.20p 293.70p 289.80p 292.30p 1694935
02/03/2017 295.30p 295.30p 291.60p 294.30p 2709451
01/03/2017 293.60p 296.60p 288.80p 296.00p 2578708
28/02/2017 293.20p 295.90p 292.10p 293.90p 2169645
27/02/2017 299.30p 299.30p 288.80p 294.00p 2524619
24/02/2017 298.60p 299.90p 294.48p 297.40p 2367156
23/02/2017 307.20p 311.70p 297.50p 298.50p 2528078
22/02/2017 299.00p 310.80p 298.90p 309.30p 6678022
21/02/2017 296.60p 300.30p 294.00p 297.20p 4045248
20/02/2017 292.30p 295.90p 291.70p 295.10p 2107834
17/02/2017 290.30p 291.70p 287.40p 289.70p 1267199
16/02/2017 292.70p 293.20p 287.90p 288.70p 1255911
15/02/2017 292.10p 293.90p 288.70p 291.50p 1667032
14/02/2017 289.80p 294.00p 288.50p 291.40p 1893043
13/02/2017 292.50p 294.40p 287.90p 288.70p 1676583
10/02/2017 293.70p 295.40p 288.80p 290.40p 2175768
09/02/2017 288.00p 294.40p 286.00p 291.40p 2490020
08/02/2017 281.70p 287.50p 280.50p 286.80p 2319415
07/02/2017 277.90p 283.10p 277.90p 282.00p 2204261
06/02/2017 277.40p 280.30p 274.60p 276.00p 1882110
03/02/2017 270.20p 278.80p 270.20p 276.90p 4181818
02/02/2017 270.40p 272.60p 268.60p 269.40p 1907535
01/02/2017 272.70p 273.30p 268.80p 271.50p 2209096
31/01/2017 271.90p 275.40p 271.40p 272.00p 2631221
30/01/2017 275.30p 276.43p 269.80p 271.50p 2169567
27/01/2017 276.00p 278.40p 270.12p 275.00p 1847409
26/01/2017 271.30p 278.90p 269.80p 273.80p 2667856
25/01/2017 273.30p 273.30p 268.40p 268.60p 1222156
24/01/2017 276.40p 279.40p 269.40p 271.00p 2393757
23/01/2017 273.00p 282.60p 270.90p 273.30p 2487527
20/01/2017 276.10p 279.40p 269.20p 269.50p 2410076
19/01/2017 280.30p 280.30p 270.00p 274.20p 1693682
18/01/2017 284.90p 285.00p 274.90p 280.10p 2422225
17/01/2017 272.20p 285.00p 269.90p 280.60p 6568419
16/01/2017 274.70p 274.70p 269.90p 272.00p 2477023
13/01/2017 282.30p 283.60p 274.00p 275.80p 3470063
12/01/2017 291.30p 292.60p 281.50p 282.60p 2800069
11/01/2017 289.00p 292.40p 287.70p 289.00p 1305703
10/01/2017 290.50p 290.50p 285.50p 288.00p 2067845
09/01/2017 296.70p 298.50p 287.70p 287.70p 2410419
06/01/2017 294.70p 299.90p 292.20p 296.40p 1534520
05/01/2017 288.00p 294.80p 286.20p 294.10p 2266851
04/01/2017 279.60p 286.20p 279.00p 285.80p 1825488
03/01/2017 296.40p 297.00p 280.00p 282.50p 2340763
30/12/2016 286.60p 298.70p 286.60p 297.10p 753563
29/12/2016 286.50p 290.20p 284.20p 289.50p 732015
28/12/2016 291.70p 293.20p 285.20p 285.60p 1047820
23/12/2016 289.80p 294.20p 289.70p 293.80p 377253
22/12/2016 289.70p 290.50p 288.00p 289.10p 939816
21/12/2016 291.50p 291.50p 287.10p 291.10p 1141662
20/12/2016 292.80p 293.10p 289.60p 290.60p 1354327
19/12/2016 291.70p 293.30p 289.70p 291.50p 1569227
16/12/2016 288.80p 291.10p 286.70p 289.40p 2411256
15/12/2016 290.50p 290.50p 283.30p 286.60p 3564925
14/12/2016 298.10p 298.40p 291.80p 293.40p 2475436
13/12/2016 294.00p 298.90p 293.80p 297.00p 2783338
12/12/2016 297.60p 299.30p 294.30p 296.50p 3244681
09/12/2016 295.90p 300.70p 294.70p 298.80p 1821251
08/12/2016 294.90p 301.80p 294.90p 301.30p 3940309
07/12/2016 288.00p 296.60p 286.20p 296.60p 3494625
06/12/2016 279.40p 284.80p 279.10p 284.80p 2280141
05/12/2016 278.70p 280.80p 273.90p 277.70p 2519654
02/12/2016 281.30p 281.60p 277.40p 280.40p 1586936
01/12/2016 283.30p 283.40p 276.80p 279.90p 2178239
30/11/2016 286.20p 287.10p 281.90p 284.20p 2317174
29/11/2016 285.50p 288.10p 281.70p 285.70p 3233092
28/11/2016 269.60p 285.60p 265.50p 285.60p 3209760
25/11/2016 263.20p 265.70p 262.30p 264.30p 2058319
24/11/2016 266.70p 267.70p 262.40p 263.10p 1301479

*Close Price adjusted for both dividends and splits