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
18/06/2015 28.25p 28.25p 28.25p 28.25p 0
17/06/2015 28.25p 29.50p 28.00p 28.25p 92754
16/06/2015 28.25p 28.25p 27.80p 28.25p 25000
15/06/2015 28.25p 28.25p 28.25p 28.25p 0
12/06/2015 28.25p 28.25p 28.25p 28.25p 0
11/06/2015 28.25p 28.90p 28.25p 28.25p 3372
10/06/2015 28.25p 28.25p 27.90p 28.25p 30000
09/06/2015 27.50p 28.25p 27.50p 28.25p 40000
08/06/2015 27.50p 27.50p 27.15p 27.50p 10000
05/06/2015 27.50p 27.50p 27.50p 27.50p 0
04/06/2015 27.50p 27.90p 27.50p 27.50p 80000
03/06/2015 27.50p 27.50p 27.00p 27.50p 119595
02/06/2015 27.50p 27.75p 26.92p 27.00p 134000
01/06/2015 27.00p 27.50p 27.00p 27.50p 46682
29/05/2015 27.00p 27.00p 26.81p 27.00p 1000
28/05/2015 27.00p 27.50p 26.80p 27.00p 5719
27/05/2015 27.00p 27.00p 27.00p 27.00p 0
26/05/2015 27.00p 27.50p 27.00p 27.00p 0
22/05/2015 27.00p 27.00p 27.00p 27.00p 0
21/05/2015 26.12p 27.00p 26.12p 27.00p 105000
20/05/2015 26.12p 26.12p 26.10p 26.12p 9289
19/05/2015 26.25p 26.25p 26.00p 26.12p 129246
18/05/2015 26.25p 26.25p 26.00p 26.25p 31447
15/05/2015 26.25p 26.25p 26.25p 26.25p 150000
14/05/2015 26.50p 26.50p 26.12p 26.25p 74522
13/05/2015 26.50p 26.50p 26.25p 26.50p 15963
12/05/2015 27.00p 27.00p 26.40p 26.50p 6091
11/05/2015 27.00p 27.00p 26.61p 27.00p 1303
08/05/2015 26.50p 27.00p 26.50p 27.00p 0
07/05/2015 26.50p 26.50p 26.50p 26.50p 0
06/05/2015 27.00p 27.00p 26.25p 26.50p 87894
05/05/2015 27.00p 27.00p 27.00p 27.00p 0
01/05/2015 27.00p 27.00p 26.66p 27.00p 9803
30/04/2015 27.25p 27.25p 27.00p 27.00p 0
29/04/2015 27.25p 28.40p 26.00p 27.25p 45000
28/04/2015 26.00p 27.25p 26.00p 27.25p 55000
27/04/2015 26.00p 27.00p 26.00p 27.00p 51610
24/04/2015 26.00p 26.75p 26.00p 26.00p 19000
23/04/2015 26.00p 26.75p 26.00p 26.00p 9327
22/04/2015 26.00p 27.00p 26.00p 27.00p 23810
21/04/2015 26.00p 26.75p 26.00p 26.00p 9803
20/04/2015 26.00p 26.75p 26.00p 26.00p 381
17/04/2015 26.00p 26.75p 26.00p 26.00p 16092
16/04/2015 26.00p 26.00p 25.10p 26.00p 76588
15/04/2015 26.00p 27.75p 26.00p 27.75p 10000
14/04/2015 26.00p 27.00p 26.00p 27.00p 85845
13/04/2015 26.00p 26.00p 26.00p 26.00p 0
10/04/2015 26.00p 26.00p 26.00p 26.00p 0
09/04/2015 26.00p 26.00p 26.00p 26.00p 0
08/04/2015 26.00p 26.00p 26.00p 26.00p 0
07/04/2015 26.00p 26.00p 26.00p 26.00p 0
02/04/2015 26.00p 26.00p 26.00p 26.00p 0
01/04/2015 26.00p 26.40p 25.58p 26.00p 13947
31/03/2015 26.00p 26.40p 25.55p 26.00p 30440
30/03/2015 26.00p 26.00p 26.00p 26.00p 0
27/03/2015 26.00p 26.00p 26.00p 26.00p 0
26/03/2015 26.00p 26.00p 25.55p 26.00p 15500
25/03/2015 26.00p 26.00p 26.00p 26.00p 0
24/03/2015 26.00p 26.40p 26.00p 26.00p 26991
23/03/2015 26.00p 26.00p 26.00p 26.00p 0
20/03/2015 26.00p 26.00p 26.00p 26.00p 0
19/03/2015 26.00p 26.00p 25.50p 26.00p 25665
18/03/2015 23.50p 27.00p 23.50p 26.00p 223787
17/03/2015 22.00p 25.00p 22.00p 24.00p 104400
16/03/2015 22.00p 22.00p 22.00p 22.00p 0
13/03/2015 21.50p 22.00p 21.50p 22.00p 27214
12/03/2015 22.00p 22.00p 21.00p 21.50p 99517
11/03/2015 22.50p 22.50p 22.00p 22.00p 25185
10/03/2015 22.50p 22.50p 22.50p 22.50p 0
09/03/2015 23.00p 23.00p 22.00p 22.50p 52068
06/03/2015 23.00p 23.00p 22.20p 23.00p 2000
05/03/2015 23.00p 23.68p 22.50p 23.00p 57369
04/03/2015 23.00p 23.75p 23.00p 23.00p 5262
03/03/2015 23.00p 23.00p 22.00p 23.00p 9492
02/03/2015 22.00p 23.00p 22.00p 23.00p 75000
27/02/2015 23.00p 23.00p 22.00p 22.00p 18109
26/02/2015 22.00p 23.85p 21.55p 23.00p 121927
25/02/2015 22.00p 22.00p 22.00p 22.00p 0
24/02/2015 22.00p 22.88p 21.55p 22.00p 587
23/02/2015 22.00p 22.00p 21.55p 22.00p 2304
20/02/2015 21.50p 23.00p 21.50p 23.00p 20971
19/02/2015 22.50p 22.50p 21.22p 21.50p 23810
18/02/2015 22.50p 22.50p 21.75p 22.50p 1100
17/02/2015 22.50p 22.50p 22.50p 22.50p 0
16/02/2015 22.50p 22.50p 21.75p 22.50p 3779
13/02/2015 22.50p 22.50p 22.50p 22.50p 0
12/02/2015 22.50p 22.50p 22.00p 22.50p 2578
11/02/2015 22.50p 22.50p 22.00p 22.50p 4851
10/02/2015 22.50p 22.50p 22.50p 22.50p 0
09/02/2015 22.50p 22.50p 22.50p 22.50p 0
06/02/2015 22.50p 22.50p 22.50p 22.50p 0
05/02/2015 22.50p 22.50p 22.50p 22.50p 0
04/02/2015 22.50p 22.50p 22.30p 22.50p 10000
03/02/2015 22.50p 23.90p 21.00p 22.50p 11975
02/02/2015 22.00p 22.00p 22.00p 22.00p 0
30/01/2015 22.00p 22.00p 22.00p 22.00p 0
29/01/2015 22.00p 22.05p 22.00p 22.00p 110014
28/01/2015 21.50p 22.00p 21.50p 22.00p 41562
27/01/2015 22.75p 22.75p 22.67p 22.75p 3964
26/01/2015 22.75p 23.50p 22.65p 22.75p 125211
23/01/2015 22.75p 23.44p 22.75p 22.75p 1000
22/01/2015 22.75p 22.75p 22.55p 22.75p 4408
21/01/2015 22.75p 23.85p 22.00p 22.75p 320000
20/01/2015 22.75p 23.45p 22.00p 22.75p 481500
19/01/2015 22.75p 22.75p 22.00p 22.75p 87850
16/01/2015 22.75p 23.75p 22.60p 22.75p 39790
15/01/2015 22.75p 23.45p 22.75p 22.75p 2000
14/01/2015 22.25p 22.75p 22.25p 22.75p 0
13/01/2015 22.75p 22.75p 22.75p 22.75p 0
12/01/2015 22.75p 22.75p 22.50p 22.75p 482
09/01/2015 22.00p 22.75p 21.65p 22.75p 194409
08/01/2015 21.50p 22.00p 21.50p 22.00p 130000
07/01/2015 21.75p 21.75p 21.50p 21.50p 25000
06/01/2015 22.50p 22.90p 21.75p 21.75p 39552
05/01/2015 22.75p 23.00p 22.00p 22.00p 78100
02/01/2015 22.75p 22.75p 22.35p 22.75p 2908
31/12/2014 22.75p 22.75p 22.35p 22.75p 20000
30/12/2014 22.75p 22.75p 22.35p 22.75p 2426
29/12/2014 22.50p 22.90p 22.50p 22.75p 10000
24/12/2014 22.50p 22.50p 22.50p 22.50p 0
23/12/2014 22.50p 22.90p 22.25p 22.50p 7046
22/12/2014 22.50p 23.00p 22.15p 22.50p 23528
19/12/2014 22.50p 23.00p 22.50p 22.50p 2116
18/12/2014 22.50p 22.50p 22.50p 22.50p 0
17/12/2014 22.50p 22.90p 22.50p 22.50p 21834
16/12/2014 23.25p 23.25p 22.15p 22.50p 60346
15/12/2014 23.75p 23.75p 23.10p 23.25p 105879
12/12/2014 23.75p 23.75p 23.00p 23.75p 0
11/12/2014 24.25p 24.25p 23.75p 23.75p 13000
10/12/2014 24.25p 24.50p 24.25p 24.25p 0
09/12/2014 25.00p 25.00p 24.27p 24.50p 102917
08/12/2014 25.00p 25.00p 25.00p 25.00p 0
05/12/2014 24.25p 25.00p 24.25p 25.00p 20237
04/12/2014 24.25p 24.26p 24.25p 24.25p 20000
03/12/2014 24.75p 24.75p 24.00p 24.25p 366129
02/12/2014 25.38p 25.38p 24.75p 24.75p 216800
01/12/2014 25.38p 25.38p 25.00p 25.38p 20000
28/11/2014 25.38p 25.38p 25.20p 25.38p 3000
27/11/2014 25.38p 25.38p 25.00p 25.38p 56578
26/11/2014 25.38p 25.38p 25.38p 25.38p 0
25/11/2014 25.75p 25.75p 25.17p 25.38p 3437
24/11/2014 25.75p 25.75p 25.55p 25.75p 303523
21/11/2014 26.00p 26.00p 25.50p 25.75p 42296
20/11/2014 26.25p 26.25p 25.50p 26.00p 98263
19/11/2014 26.25p 26.25p 26.25p 26.25p 0
18/11/2014 26.25p 26.25p 25.50p 26.25p 8908
17/11/2014 26.25p 26.25p 26.00p 26.25p 0
14/11/2014 26.10p 26.25p 26.10p 26.25p 25000
13/11/2014 26.25p 26.25p 26.10p 26.25p 1000
12/11/2014 26.25p 26.25p 26.10p 26.25p 4388
11/11/2014 26.25p 26.25p 25.50p 26.25p 140000
10/11/2014 26.25p 26.25p 26.25p 26.25p 0
07/11/2014 26.25p 26.25p 26.25p 26.25p 0
06/11/2014 26.25p 26.25p 26.25p 26.25p 0
05/11/2014 26.25p 26.25p 26.10p 26.25p 716
04/11/2014 26.25p 26.25p 26.25p 26.25p 0
03/11/2014 26.25p 26.25p 26.25p 26.25p 0
31/10/2014 26.25p 26.25p 26.10p 26.25p 50
30/10/2014 26.25p 26.25p 26.25p 26.25p 469000
29/10/2014 27.00p 27.00p 26.81p 27.00p 100
28/10/2014 27.00p 27.00p 27.00p 27.00p 0
27/10/2014 27.00p 27.00p 27.00p 27.00p 0
24/10/2014 27.00p 27.00p 27.00p 27.00p 0
23/10/2014 27.00p 27.00p 26.75p 27.00p 115567
22/10/2014 27.00p 27.00p 27.00p 27.00p 0
21/10/2014 26.25p 27.00p 26.25p 27.00p 12500
20/10/2014 26.25p 26.50p 26.25p 26.25p 15000
17/10/2014 26.25p 26.50p 26.25p 26.25p 70000
16/10/2014 27.75p 27.75p 26.10p 26.25p 171939
15/10/2014 27.75p 27.90p 27.75p 27.75p 716
14/10/2014 27.75p 27.75p 27.75p 27.75p 0
13/10/2014 27.75p 27.75p 27.51p 27.75p 179882
10/10/2014 27.75p 27.75p 27.75p 27.75p 0
09/10/2014 27.75p 27.75p 27.75p 27.75p 0
08/10/2014 27.75p 27.75p 27.51p 27.75p 51480
07/10/2014 27.75p 27.75p 27.75p 27.75p 0
06/10/2014 27.75p 27.75p 27.75p 27.75p 0
03/10/2014 27.75p 27.90p 27.51p 27.75p 38284
02/10/2014 27.75p 27.75p 27.51p 27.75p 2175
01/10/2014 27.75p 27.75p 27.50p 27.75p 45000
30/09/2014 27.75p 27.75p 27.36p 27.75p 9648
29/09/2014 27.75p 27.75p 27.36p 27.75p 61280
26/09/2014 27.75p 28.00p 27.36p 27.75p 145454
25/09/2014 27.75p 27.75p 27.75p 27.75p 0
24/09/2014 27.75p 27.75p 27.34p 27.75p 2522
23/09/2014 27.75p 27.75p 27.75p 27.75p 0
22/09/2014 27.75p 27.75p 27.50p 27.75p 100000
19/09/2014 27.75p 27.75p 27.75p 27.75p 0
18/09/2014 27.50p 28.00p 27.50p 27.75p 11403
17/09/2014 27.50p 27.50p 27.50p 27.50p 0
16/09/2014 27.50p 27.50p 27.50p 27.50p 0
15/09/2014 27.50p 27.95p 27.30p 27.50p 6134
12/09/2014 27.50p 27.50p 27.50p 27.50p 0
11/09/2014 27.50p 27.50p 27.25p 27.50p 30000
10/09/2014 27.50p 27.50p 27.50p 27.50p 342400
09/09/2014 27.50p 27.50p 27.50p 27.50p 0
08/09/2014 27.75p 27.75p 27.00p 27.50p 96122
05/09/2014 27.50p 28.00p 27.10p 27.75p 91390
04/09/2014 27.50p 27.50p 27.00p 27.50p 31160
03/09/2014 27.50p 27.50p 27.00p 27.50p 33967

*Close Price adjusted for both dividends and splits