Capital Limited (DI) (CAPD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Limited (DI)

Date Open High Low Close* Volume
16/01/2017 58.50p 62.00p 57.60p 61.00p 191830
13/01/2017 59.50p 59.70p 57.10p 58.50p 92237
12/01/2017 58.25p 59.50p 58.25p 59.50p 75223
11/01/2017 56.25p 59.40p 56.00p 58.25p 59785
10/01/2017 56.25p 57.90p 56.25p 56.25p 399836
09/01/2017 58.50p 58.80p 55.65p 56.25p 410597
06/01/2017 57.75p 58.80p 57.35p 58.50p 141599
05/01/2017 57.75p 58.35p 57.30p 57.75p 23592
04/01/2017 59.50p 59.50p 56.00p 57.75p 111041
03/01/2017 57.50p 60.50p 56.19p 60.00p 127476
30/12/2016 57.00p 58.75p 56.50p 57.50p 80673
29/12/2016 57.00p 59.00p 57.00p 57.00p 129414
28/12/2016 53.50p 58.00p 53.50p 57.00p 132083
23/12/2016 53.00p 54.95p 52.00p 53.50p 146132
22/12/2016 51.00p 53.50p 51.00p 52.00p 192118
21/12/2016 50.75p 50.75p 50.75p 50.75p 0
20/12/2016 50.75p 50.75p 50.75p 50.75p 0
19/12/2016 50.50p 51.53p 50.50p 50.75p 27126
16/12/2016 50.50p 50.50p 50.00p 50.50p 4365
15/12/2016 50.50p 50.65p 49.90p 50.50p 25000
14/12/2016 51.00p 51.00p 50.50p 50.50p 42
13/12/2016 51.50p 51.75p 51.00p 51.00p 7115
12/12/2016 50.00p 51.90p 50.00p 51.50p 51305
09/12/2016 49.50p 50.00p 49.50p 50.00p 20000
08/12/2016 49.50p 49.75p 49.50p 49.50p 1899
07/12/2016 48.50p 49.47p 48.50p 49.00p 40187
06/12/2016 48.50p 48.50p 47.65p 48.50p 34274
05/12/2016 47.50p 49.00p 47.50p 48.50p 27265
02/12/2016 47.50p 47.50p 47.50p 47.50p 11265
01/12/2016 47.50p 47.50p 47.50p 47.50p 0
30/11/2016 50.50p 50.50p 47.50p 47.50p 287049
29/11/2016 51.00p 51.00p 50.00p 50.50p 3000
28/11/2016 51.50p 51.50p 50.00p 51.00p 11847
25/11/2016 51.50p 52.70p 50.75p 51.50p 3975
24/11/2016 51.50p 51.50p 50.50p 51.50p 10000
23/11/2016 52.50p 52.50p 50.50p 51.50p 34339
22/11/2016 52.50p 52.70p 52.50p 52.50p 2495
21/11/2016 52.50p 52.75p 52.50p 52.50p 6000
18/11/2016 54.50p 54.50p 52.00p 52.50p 125185
17/11/2016 54.00p 54.85p 54.00p 54.50p 1330
16/11/2016 54.00p 54.00p 54.00p 54.00p 0
15/11/2016 53.00p 54.00p 53.00p 54.00p 2900
14/11/2016 52.00p 54.00p 52.00p 53.00p 82580
11/11/2016 52.00p 52.50p 51.00p 52.00p 238659
10/11/2016 49.25p 52.85p 49.25p 52.00p 178246
09/11/2016 46.25p 49.85p 46.25p 49.25p 132274
08/11/2016 47.00p 47.00p 47.00p 47.00p 95000
07/11/2016 47.00p 47.75p 47.00p 47.00p 5000
04/11/2016 47.50p 49.00p 47.00p 47.00p 4404874
03/11/2016 47.62p 47.62p 47.29p 47.50p 7000
02/11/2016 47.50p 47.85p 47.50p 47.62p 7000
01/11/2016 46.75p 47.50p 46.75p 47.50p 103441
31/10/2016 47.00p 47.25p 46.75p 46.75p 33779
28/10/2016 46.50p 47.00p 46.00p 47.00p 32179
27/10/2016 45.50p 46.90p 44.60p 46.50p 38788
26/10/2016 45.50p 46.50p 44.15p 45.50p 301769
25/10/2016 44.75p 45.00p 44.65p 44.75p 24000
24/10/2016 44.75p 44.75p 44.65p 44.75p 635
21/10/2016 45.12p 45.45p 44.75p 44.75p 70308
20/10/2016 47.50p 47.50p 45.00p 45.12p 241356
19/10/2016 47.13p 47.50p 47.00p 47.50p 20000
18/10/2016 47.25p 47.25p 47.13p 47.13p 23000
17/10/2016 47.25p 47.25p 47.25p 47.25p 0
14/10/2016 47.25p 47.25p 47.25p 47.25p 7609
13/10/2016 47.25p 47.25p 47.25p 47.25p 524
12/10/2016 47.25p 47.25p 47.15p 47.25p 2722
11/10/2016 47.75p 47.75p 47.25p 47.25p 14705
10/10/2016 48.25p 48.77p 47.55p 47.75p 41792
07/10/2016 48.00p 48.40p 47.60p 48.25p 8500
06/10/2016 47.62p 48.00p 47.55p 48.00p 16086
05/10/2016 48.25p 48.25p 47.50p 47.62p 11600
04/10/2016 48.25p 48.25p 47.65p 48.25p 7657
03/10/2016 49.13p 49.16p 47.55p 48.25p 179448
30/09/2016 49.13p 49.13p 49.02p 49.13p 11772
29/09/2016 50.00p 50.00p 49.00p 49.13p 33266
28/09/2016 51.00p 51.00p 48.00p 50.00p 51443024
27/09/2016 52.00p 52.50p 50.49p 51.00p 38543
26/09/2016 52.00p 52.94p 52.00p 52.00p 1865
23/09/2016 52.75p 52.75p 51.80p 52.00p 15435
22/09/2016 52.25p 53.00p 52.25p 52.75p 91024
21/09/2016 52.00p 52.50p 52.00p 52.25p 503240
20/09/2016 52.25p 52.60p 51.00p 52.00p 10001
19/09/2016 51.00p 51.25p 51.00p 51.00p 9500
16/09/2016 50.75p 51.30p 50.75p 51.00p 33357
15/09/2016 51.00p 51.20p 50.50p 50.50p 21000
14/09/2016 51.25p 51.25p 51.00p 51.00p 32886
13/09/2016 51.25p 51.95p 51.10p 51.25p 4400
12/09/2016 51.25p 52.00p 51.10p 51.25p 69532
09/09/2016 51.75p 52.00p 50.50p 51.25p 138913
08/09/2016 52.75p 52.75p 51.00p 52.00p 32871
07/09/2016 47.50p 52.95p 47.50p 52.75p 419457
06/09/2016 47.50p 48.46p 46.00p 47.50p 26100
05/09/2016 47.50p 48.00p 47.50p 47.50p 19922
02/09/2016 48.00p 48.48p 47.35p 47.50p 8115
01/09/2016 48.00p 48.50p 47.10p 48.00p 29773
31/08/2016 48.00p 48.50p 47.30p 48.00p 36642
30/08/2016 48.00p 48.50p 48.00p 48.00p 30316
26/08/2016 48.00p 48.25p 46.50p 48.00p 68869
25/08/2016 48.00p 49.00p 47.80p 48.00p 38790
24/08/2016 48.00p 48.25p 47.10p 48.00p 60574
23/08/2016 48.00p 48.83p 46.00p 46.00p 70672
22/08/2016 46.50p 48.75p 46.50p 48.00p 95676
19/08/2016 46.50p 46.72p 44.75p 46.50p 52331
18/08/2016 43.50p 46.75p 43.50p 46.50p 151693
17/08/2016 39.00p 45.06p 38.30p 43.50p 466771
16/08/2016 38.00p 39.00p 38.00p 39.00p 101087
15/08/2016 38.00p 38.00p 38.00p 38.00p 0
12/08/2016 38.00p 38.50p 37.10p 38.00p 22881
11/08/2016 38.00p 38.00p 38.00p 38.00p 0
10/08/2016 37.50p 38.50p 37.50p 38.00p 10813
09/08/2016 38.00p 38.00p 37.10p 37.50p 18381
08/08/2016 38.00p 38.70p 37.30p 38.00p 31698
05/08/2016 38.00p 38.00p 38.00p 38.00p 0
04/08/2016 38.00p 38.00p 37.30p 38.00p 1798
03/08/2016 38.00p 39.00p 38.00p 38.00p 15706
02/08/2016 38.00p 38.70p 38.00p 38.00p 6000
01/08/2016 38.00p 38.70p 37.30p 38.00p 16329
29/07/2016 38.00p 38.50p 37.30p 38.00p 22721
28/07/2016 38.00p 39.00p 38.00p 38.00p 63928
27/07/2016 37.50p 38.00p 37.00p 38.00p 63408
26/07/2016 38.00p 38.00p 37.00p 37.50p 14358
25/07/2016 38.00p 38.20p 37.10p 38.00p 26360
22/07/2016 38.00p 38.50p 38.00p 38.50p 8205
21/07/2016 38.00p 38.20p 37.90p 38.00p 11402
20/07/2016 38.50p 38.90p 37.15p 37.50p 48179
19/07/2016 39.50p 39.75p 38.00p 38.50p 51470
18/07/2016 39.50p 39.75p 39.05p 39.50p 25575
15/07/2016 39.00p 39.50p 38.30p 39.50p 16827
14/07/2016 38.50p 39.50p 36.50p 39.00p 119770
13/07/2016 38.00p 38.00p 37.10p 38.00p 7500
12/07/2016 38.00p 38.20p 38.00p 38.00p 5319
11/07/2016 37.50p 37.90p 36.50p 37.00p 151371
08/07/2016 36.50p 37.50p 36.50p 37.50p 4379
07/07/2016 36.00p 40.00p 35.00p 36.50p 468803
06/07/2016 34.00p 34.88p 34.00p 34.00p 29735
05/07/2016 35.50p 35.50p 33.10p 34.00p 73548
04/07/2016 33.00p 36.80p 33.00p 35.50p 147869
01/07/2016 33.00p 33.00p 33.00p 33.00p 0
30/06/2016 33.00p 33.80p 32.84p 33.00p 6970
29/06/2016 33.00p 33.80p 32.65p 33.00p 32809
28/06/2016 32.00p 34.00p 32.00p 33.00p 62094
27/06/2016 31.50p 33.00p 31.50p 32.00p 34039
24/06/2016 31.00p 32.00p 29.82p 31.50p 94032
23/06/2016 32.50p 32.85p 32.50p 32.50p 147
22/06/2016 32.50p 32.85p 32.50p 32.50p 1515
21/06/2016 32.50p 32.50p 32.50p 32.50p 0
20/06/2016 33.50p 33.50p 32.50p 32.50p 40000
17/06/2016 34.50p 34.50p 33.50p 33.50p 31460
16/06/2016 34.50p 34.90p 34.50p 34.50p 755
15/06/2016 34.50p 34.50p 34.50p 34.50p 0
14/06/2016 36.00p 36.00p 34.00p 34.50p 77180
13/06/2016 36.00p 36.00p 35.05p 36.00p 12933
10/06/2016 36.00p 36.00p 35.05p 36.00p 12055
09/06/2016 36.00p 36.00p 35.45p 36.00p 4000
08/06/2016 36.00p 36.00p 36.00p 36.00p 0
07/06/2016 35.25p 36.00p 35.00p 36.00p 2029
06/06/2016 35.25p 35.50p 35.00p 35.25p 487303
03/06/2016 35.25p 35.25p 35.00p 35.25p 221000
02/06/2016 35.25p 35.25p 34.00p 35.00p 99271
01/06/2016 35.25p 35.25p 35.25p 35.25p 0
31/05/2016 35.25p 35.25p 35.00p 35.25p 61849
27/05/2016 36.00p 36.00p 35.00p 35.00p 69998
26/05/2016 36.00p 36.00p 35.00p 36.00p 218526
25/05/2016 36.00p 36.20p 35.40p 36.00p 45989
24/05/2016 36.00p 36.20p 36.00p 36.00p 3000
23/05/2016 36.00p 36.24p 35.40p 36.00p 157410
20/05/2016 36.00p 36.25p 35.40p 36.00p 3778
19/05/2016 36.00p 36.50p 36.00p 36.00p 20737
18/05/2016 32.50p 36.90p 32.50p 36.00p 318878
17/05/2016 32.00p 32.00p 32.00p 32.00p 0
16/05/2016 32.00p 32.00p 32.00p 32.00p 0
13/05/2016 32.50p 33.00p 32.00p 32.00p 45188
12/05/2016 31.00p 33.00p 31.00p 32.50p 51912
11/05/2016 31.00p 31.85p 31.00p 31.00p 800
10/05/2016 31.00p 31.90p 30.30p 31.00p 1032
09/05/2016 31.00p 31.90p 31.00p 31.00p 15000
06/05/2016 31.00p 31.00p 31.00p 31.00p 2791
05/05/2016 31.00p 31.90p 31.00p 31.00p 2000
04/05/2016 31.00p 32.00p 31.00p 31.00p 895
03/05/2016 32.50p 32.50p 30.00p 31.00p 64833
29/04/2016 32.50p 32.50p 31.10p 32.50p 23000
28/04/2016 32.50p 32.50p 32.50p 32.50p 0
27/04/2016 32.50p 32.50p 32.50p 32.50p 5860
26/04/2016 32.50p 33.95p 32.50p 32.50p 64175
25/04/2016 34.00p 34.00p 32.50p 32.50p 41754
22/04/2016 34.00p 34.00p 34.00p 34.00p 0
21/04/2016 32.75p 34.85p 32.75p 34.00p 200966
20/04/2016 32.00p 33.55p 32.00p 33.00p 151330
19/04/2016 31.00p 32.00p 31.00p 32.00p 30000
18/04/2016 31.00p 31.00p 31.00p 31.00p 0
15/04/2016 31.00p 31.75p 31.00p 31.00p 3254
14/04/2016 31.00p 31.75p 30.51p 31.00p 9453
13/04/2016 31.00p 31.80p 30.50p 31.00p 12000
12/04/2016 31.50p 31.90p 30.50p 31.00p 15295
11/04/2016 32.00p 32.00p 31.75p 32.00p 20784
08/04/2016 28.50p 32.95p 28.50p 32.00p 209190
07/04/2016 28.50p 29.00p 28.50p 28.50p 27071
06/04/2016 28.50p 30.00p 28.50p 28.50p 120013
05/04/2016 30.50p 30.50p 28.50p 28.50p 44551
04/04/2016 30.50p 30.75p 30.50p 30.50p 3211

*Close Price adjusted for both dividends and splits