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
01/04/2016 30.50p 30.75p 30.50p 30.50p 4000
31/03/2016 30.50p 30.50p 30.50p 30.50p 0
30/03/2016 30.50p 30.50p 30.50p 30.50p 0
29/03/2016 30.50p 30.80p 30.50p 30.50p 2649
24/03/2016 30.50p 30.50p 30.15p 30.50p 21310
23/03/2016 30.00p 30.90p 29.50p 30.50p 19297
22/03/2016 31.00p 31.00p 30.00p 30.00p 20000
21/03/2016 32.37p 32.37p 31.00p 31.00p 47337
18/03/2016 30.00p 32.50p 30.00p 32.50p 236791
17/03/2016 27.00p 32.25p 27.00p 30.00p 245980
16/03/2016 27.50p 27.50p 26.50p 27.00p 3952
15/03/2016 26.50p 29.00p 26.50p 27.50p 75807
14/03/2016 26.50p 26.50p 26.50p 26.50p 1700
11/03/2016 26.50p 26.50p 26.25p 26.50p 0
10/03/2016 26.25p 26.25p 26.25p 26.25p 0
09/03/2016 26.25p 26.25p 26.25p 26.25p 0
08/03/2016 26.25p 26.25p 26.25p 26.25p 0
07/03/2016 26.25p 26.54p 26.25p 26.25p 5834
04/03/2016 26.25p 27.50p 26.25p 26.25p 10000
03/03/2016 26.25p 26.25p 26.25p 26.25p 0
02/03/2016 25.87p 26.25p 25.00p 26.25p 26009
01/03/2016 26.25p 27.00p 25.30p 27.00p 22553
29/02/2016 26.25p 26.25p 26.25p 26.25p 0
26/02/2016 26.12p 26.25p 25.50p 26.25p 1176
25/02/2016 25.87p 27.00p 24.98p 27.00p 11555
24/02/2016 25.87p 25.87p 25.87p 25.87p 0
23/02/2016 25.87p 25.87p 25.87p 25.87p 0
22/02/2016 25.87p 25.87p 25.87p 25.87p 0
19/02/2016 25.87p 25.87p 25.87p 25.87p 0
18/02/2016 25.25p 25.87p 25.05p 25.87p 15000
17/02/2016 25.13p 25.25p 25.13p 25.25p 0
16/02/2016 25.13p 25.13p 25.13p 25.13p 0
15/02/2016 25.00p 25.13p 24.10p 25.13p 119653
12/02/2016 23.00p 24.75p 23.00p 24.75p 408100
11/02/2016 23.00p 23.00p 23.00p 23.00p 4345
10/02/2016 23.00p 23.00p 23.00p 23.00p 0
09/02/2016 23.00p 23.00p 23.00p 23.00p 0
08/02/2016 23.00p 23.90p 23.00p 23.00p 4134
05/02/2016 23.00p 24.00p 23.00p 23.00p 0
04/02/2016 22.25p 24.00p 22.25p 24.00p 60000
03/02/2016 22.25p 22.25p 22.25p 22.25p 0
02/02/2016 22.25p 22.25p 22.00p 22.25p 378158
01/02/2016 22.25p 22.25p 21.88p 22.25p 3300
29/01/2016 22.25p 23.00p 21.50p 22.25p 55000
28/01/2016 19.50p 23.00p 19.15p 23.00p 431295
27/01/2016 20.50p 21.50p 20.10p 21.50p 11300
26/01/2016 21.50p 21.50p 19.90p 20.50p 90883
25/01/2016 21.50p 21.50p 21.50p 21.50p 0
22/01/2016 21.00p 21.50p 21.00p 21.50p 0
21/01/2016 21.00p 21.00p 21.00p 21.00p 0
20/01/2016 21.00p 21.25p 21.00p 21.00p 7531
19/01/2016 20.75p 21.25p 20.50p 21.00p 35000
18/01/2016 20.75p 20.75p 20.55p 20.75p 3127
15/01/2016 21.25p 21.25p 20.65p 20.75p 60515
14/01/2016 21.25p 21.25p 21.25p 21.25p 0
13/01/2016 22.50p 22.50p 20.65p 21.25p 60000
12/01/2016 22.75p 22.95p 22.15p 22.50p 17137
11/01/2016 22.75p 22.75p 22.75p 22.75p 0
08/01/2016 22.75p 22.75p 22.75p 22.75p 0
07/01/2016 22.75p 22.75p 22.75p 22.75p 0
06/01/2016 23.00p 23.00p 23.00p 23.00p 0
05/01/2016 23.00p 23.00p 23.00p 23.00p 0
04/01/2016 23.00p 23.00p 23.00p 23.00p 0
31/12/2015 23.00p 23.00p 23.00p 23.00p 269000
30/12/2015 23.00p 23.00p 23.00p 23.00p 0
29/12/2015 23.00p 23.00p 23.00p 23.00p 5000
24/12/2015 23.00p 23.00p 23.00p 23.00p 0
23/12/2015 22.75p 23.00p 22.75p 23.00p 43763
22/12/2015 22.75p 22.90p 22.75p 22.75p 15000
21/12/2015 22.75p 22.75p 22.75p 22.75p 0
18/12/2015 23.25p 23.25p 22.75p 22.75p 29500
17/12/2015 23.25p 23.25p 23.25p 23.25p 0
16/12/2015 23.50p 23.50p 23.25p 23.25p 14900
15/12/2015 23.50p 23.50p 23.00p 23.00p 1221
14/12/2015 23.50p 23.90p 23.00p 23.50p 247603
11/12/2015 23.50p 23.50p 23.25p 23.25p 0
10/12/2015 23.50p 23.50p 23.50p 23.50p 0
09/12/2015 24.00p 24.00p 23.15p 23.50p 25745
08/12/2015 24.00p 24.29p 23.15p 24.00p 1260
07/12/2015 24.00p 24.00p 23.15p 24.00p 5500
04/12/2015 24.00p 24.00p 24.00p 24.00p 0
03/12/2015 24.00p 24.25p 23.15p 24.00p 31599
02/12/2015 24.00p 24.00p 24.00p 24.00p 0
01/12/2015 24.00p 24.00p 24.00p 24.00p 0
30/11/2015 24.00p 24.00p 24.00p 24.00p 0
27/11/2015 24.50p 24.50p 24.00p 24.00p 52000
26/11/2015 24.25p 24.50p 24.25p 24.50p 50000
25/11/2015 24.25p 24.25p 24.25p 24.25p 8000
24/11/2015 24.25p 24.25p 24.25p 24.25p 0
23/11/2015 24.25p 24.25p 24.25p 24.25p 0
20/11/2015 24.25p 24.25p 24.25p 24.25p 0
19/11/2015 24.25p 24.25p 23.65p 24.25p 849
18/11/2015 24.25p 24.25p 24.25p 24.25p 0
17/11/2015 24.25p 24.25p 24.25p 24.25p 12882
16/11/2015 24.00p 24.00p 23.75p 24.00p 0
13/11/2015 23.75p 23.90p 23.75p 23.75p 30000
12/11/2015 23.75p 23.90p 23.75p 23.75p 9000
11/11/2015 23.75p 23.90p 23.20p 23.75p 2669
10/11/2015 23.75p 23.90p 23.75p 23.75p 9500
09/11/2015 23.75p 23.75p 23.75p 23.75p 0
06/11/2015 24.50p 24.50p 23.16p 23.75p 49834
05/11/2015 24.50p 24.50p 24.50p 24.50p 0
04/11/2015 24.50p 24.50p 24.00p 24.50p 0
03/11/2015 24.50p 25.00p 24.00p 24.00p 17068
02/11/2015 24.50p 24.50p 24.50p 24.50p 0
30/10/2015 24.50p 24.50p 24.50p 24.50p 0
29/10/2015 24.50p 24.50p 24.50p 24.50p 0
28/10/2015 24.50p 24.50p 24.50p 24.50p 0
27/10/2015 24.50p 24.50p 24.50p 24.50p 0
26/10/2015 24.00p 24.50p 24.00p 24.50p 50000
23/10/2015 23.75p 23.75p 23.75p 23.75p 0
22/10/2015 23.75p 24.00p 23.75p 23.75p 1327
21/10/2015 23.75p 23.75p 23.75p 23.75p 0
20/10/2015 23.75p 23.75p 23.75p 23.75p 0
19/10/2015 23.75p 24.00p 23.75p 23.75p 523
16/10/2015 23.75p 23.75p 23.75p 23.75p 0
15/10/2015 23.75p 23.75p 23.75p 23.75p 0
14/10/2015 23.75p 23.75p 23.75p 23.75p 0
13/10/2015 23.75p 24.00p 23.75p 23.75p 506
12/10/2015 23.75p 23.75p 23.15p 23.75p 3000
09/10/2015 24.00p 24.00p 23.15p 23.75p 15000
08/10/2015 24.12p 24.12p 23.75p 23.75p 30000
07/10/2015 23.13p 24.12p 23.13p 24.12p 42606
06/10/2015 23.13p 23.13p 23.13p 23.13p 0
05/10/2015 23.13p 23.13p 23.13p 23.13p 0
02/10/2015 23.13p 23.13p 22.76p 23.13p 900
01/10/2015 23.13p 23.13p 22.75p 23.13p 204340
30/09/2015 23.13p 23.13p 22.83p 23.13p 23500
29/09/2015 23.13p 23.13p 23.13p 23.13p 0
28/09/2015 23.13p 23.13p 23.13p 23.13p 0
25/09/2015 23.13p 23.13p 23.13p 23.13p 0
24/09/2015 23.13p 23.13p 23.13p 23.13p 0
23/09/2015 23.13p 23.13p 23.13p 23.13p 0
22/09/2015 23.13p 23.13p 22.83p 23.13p 1283
21/09/2015 23.13p 23.13p 23.00p 23.13p 75000
18/09/2015 23.13p 23.13p 22.75p 23.13p 385200
17/09/2015 23.13p 23.13p 23.13p 23.13p 0
16/09/2015 23.13p 23.13p 23.13p 23.13p 0
15/09/2015 23.13p 23.13p 23.13p 23.13p 0
14/09/2015 23.25p 23.25p 23.00p 23.13p 0
11/09/2015 23.25p 23.25p 23.25p 23.25p 0
10/09/2015 23.00p 23.25p 23.00p 23.25p 0
09/09/2015 22.00p 23.00p 22.00p 23.00p 30837
08/09/2015 21.75p 22.50p 21.00p 22.50p 157392
07/09/2015 21.75p 21.75p 21.75p 21.75p 0
04/09/2015 21.75p 21.75p 21.75p 21.75p 0
03/09/2015 22.00p 22.00p 21.75p 21.75p 0
02/09/2015 22.00p 22.00p 22.00p 22.00p 9034
01/09/2015 21.75p 22.00p 21.13p 22.00p 17628
28/08/2015 21.50p 21.90p 21.50p 21.75p 1283
27/08/2015 20.50p 20.50p 20.05p 20.50p 14175
26/08/2015 20.00p 20.50p 19.75p 20.50p 100757
25/08/2015 22.00p 22.00p 19.50p 19.50p 204187
24/08/2015 23.00p 23.00p 22.31p 23.00p 3186
21/08/2015 22.75p 23.30p 22.30p 23.00p 6848
20/08/2015 22.75p 22.95p 22.75p 22.75p 32679
19/08/2015 21.75p 22.75p 21.75p 22.75p 19000
18/08/2015 22.50p 22.50p 21.25p 21.75p 142593
17/08/2015 23.00p 23.00p 22.50p 22.50p 44346
14/08/2015 23.00p 24.00p 23.00p 23.00p 0
13/08/2015 23.00p 24.00p 23.00p 24.00p 74331
12/08/2015 23.00p 23.00p 23.00p 23.00p 0
11/08/2015 23.00p 23.00p 23.00p 23.00p 0
10/08/2015 23.00p 24.00p 22.55p 23.00p 5149
07/08/2015 23.00p 23.00p 23.00p 23.00p 0
06/08/2015 23.00p 23.00p 23.00p 23.00p 0
05/08/2015 22.50p 23.00p 22.50p 23.00p 21000
04/08/2015 23.50p 23.50p 22.15p 22.50p 32748
03/08/2015 24.25p 24.25p 23.50p 23.50p 101214
31/07/2015 23.75p 24.25p 23.75p 24.25p 15500
30/07/2015 23.75p 23.75p 23.75p 23.75p 0
29/07/2015 23.50p 23.80p 23.50p 23.75p 12500
28/07/2015 23.50p 23.50p 23.15p 23.50p 43197
27/07/2015 23.50p 24.00p 23.50p 24.00p 52463
24/07/2015 25.25p 25.25p 23.35p 23.50p 80278
23/07/2015 25.25p 25.25p 25.25p 25.25p 0
22/07/2015 25.50p 25.50p 25.25p 25.25p 0
21/07/2015 26.25p 26.25p 25.50p 25.50p 50904
20/07/2015 26.25p 26.38p 26.03p 26.25p 42989
17/07/2015 26.25p 26.25p 26.25p 26.25p 0
16/07/2015 26.25p 26.25p 26.03p 26.25p 4000
15/07/2015 27.50p 27.50p 26.00p 26.25p 69807
14/07/2015 27.50p 27.50p 27.50p 27.50p 0
13/07/2015 27.50p 27.50p 27.50p 27.50p 0
10/07/2015 27.50p 27.50p 27.50p 27.50p 0
09/07/2015 28.00p 28.00p 27.50p 27.50p 101154
08/07/2015 28.25p 28.25p 27.65p 28.00p 52370
07/07/2015 28.25p 28.25p 28.16p 28.25p 300
06/07/2015 28.25p 28.50p 28.16p 28.25p 7772
03/07/2015 28.50p 28.50p 28.50p 28.50p 0
02/07/2015 28.50p 28.90p 28.00p 28.50p 12000
01/07/2015 28.50p 28.50p 28.35p 28.50p 384600
30/06/2015 28.50p 28.50p 28.35p 28.50p 933
29/06/2015 28.50p 28.50p 28.32p 28.50p 666
26/06/2015 28.50p 28.90p 28.31p 28.50p 6943
25/06/2015 28.50p 28.50p 28.50p 28.50p 0
24/06/2015 28.25p 28.90p 28.25p 28.50p 1000
23/06/2015 28.25p 28.25p 28.25p 28.25p 0
22/06/2015 28.25p 28.25p 28.25p 28.25p 0
19/06/2015 28.25p 29.00p 28.25p 28.25p 1689

*Close Price adjusted for both dividends and splits