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
14/11/2013 28.25p 28.50p 28.00p 28.50p 54694
13/11/2013 29.00p 29.40p 27.00p 28.00p 470748
12/11/2013 27.75p 30.00p 27.65p 29.00p 381457
11/11/2013 26.75p 28.00p 26.55p 27.75p 189742
08/11/2013 26.63p 26.75p 26.50p 26.75p 105053
07/11/2013 26.25p 26.63p 26.25p 26.63p 10000
06/11/2013 25.87p 26.70p 25.87p 26.25p 99513
05/11/2013 25.75p 26.00p 25.51p 25.87p 125249
04/11/2013 24.75p 26.99p 24.75p 25.75p 435594
01/11/2013 22.13p 25.50p 22.00p 24.88p 728429
31/10/2013 19.88p 22.40p 19.88p 22.00p 1350211
30/10/2013 18.50p 19.88p 17.10p 19.88p 282961
29/10/2013 19.75p 19.95p 19.75p 19.75p 14949
28/10/2013 19.75p 19.75p 19.60p 19.75p 5163
25/10/2013 19.75p 19.95p 19.75p 19.75p 5000
24/10/2013 19.75p 20.00p 19.75p 19.75p 108453
23/10/2013 19.75p 20.00p 19.60p 19.75p 123456
22/10/2013 19.75p 20.00p 19.75p 19.75p 0
21/10/2013 19.75p 20.00p 19.75p 19.75p 0
18/10/2013 19.75p 20.00p 19.75p 19.75p 166335
17/10/2013 19.75p 20.00p 19.22p 19.75p 255049
16/10/2013 19.75p 19.75p 19.65p 19.75p 0
15/10/2013 19.75p 19.75p 19.65p 19.75p 5000
14/10/2013 19.63p 20.00p 19.63p 19.75p 343975
11/10/2013 20.50p 20.50p 19.63p 19.63p 274460
10/10/2013 20.50p 20.50p 20.01p 20.50p 96175
09/10/2013 20.87p 20.95p 20.25p 20.25p 146202
08/10/2013 20.87p 20.95p 20.51p 20.87p 106914
07/10/2013 20.87p 21.06p 20.70p 20.87p 137463
04/10/2013 21.75p 22.50p 19.88p 21.25p 1266547
03/10/2013 19.88p 19.90p 19.76p 19.88p 13968
02/10/2013 19.88p 19.88p 19.75p 19.88p 39273
01/10/2013 19.88p 20.00p 19.88p 20.00p 30307
30/09/2013 19.88p 20.00p 19.88p 19.88p 0
27/09/2013 19.88p 20.00p 19.88p 19.88p 2200
26/09/2013 19.88p 20.00p 19.88p 19.88p 0
25/09/2013 19.88p 20.00p 19.88p 19.88p 25998
24/09/2013 19.88p 20.00p 19.88p 19.88p 8930
23/09/2013 19.88p 20.00p 19.88p 19.88p 160500
20/09/2013 19.88p 20.00p 19.88p 19.88p 10486
19/09/2013 19.75p 20.00p 19.75p 19.88p 511569
18/09/2013 19.75p 19.84p 19.75p 19.75p 7970
17/09/2013 19.75p 19.75p 19.65p 19.75p 5000
16/09/2013 19.75p 20.00p 19.60p 19.75p 218330
13/09/2013 19.63p 19.75p 19.50p 19.75p 159079
12/09/2013 19.50p 20.01p 19.49p 19.63p 677053
11/09/2013 19.37p 19.76p 19.05p 19.50p 76538
10/09/2013 19.37p 19.37p 19.05p 19.37p 15446
09/09/2013 19.50p 19.50p 19.01p 19.37p 10521
06/09/2013 19.37p 19.50p 18.76p 19.50p 28076
05/09/2013 19.50p 19.50p 18.75p 19.37p 33147
04/09/2013 19.37p 19.50p 19.01p 19.50p 8227
03/09/2013 19.25p 19.50p 18.75p 19.37p 266028
02/09/2013 19.00p 19.25p 18.75p 19.25p 25602
30/08/2013 19.00p 19.00p 18.00p 19.00p 1897
29/08/2013 19.25p 19.25p 18.23p 19.00p 135647
28/08/2013 19.37p 19.37p 18.00p 19.25p 215464
27/08/2013 19.37p 19.37p 19.25p 19.37p 10072
23/08/2013 19.25p 19.37p 19.00p 19.37p 34857
22/08/2013 19.00p 19.25p 18.70p 19.25p 17930
21/08/2013 19.50p 19.50p 19.00p 19.00p 51787
20/08/2013 19.25p 19.80p 19.25p 19.50p 68655
19/08/2013 18.50p 19.25p 18.30p 19.25p 68781
16/08/2013 19.50p 20.00p 18.50p 19.00p 268444
15/08/2013 19.75p 20.10p 19.00p 19.50p 47297
14/08/2013 17.63p 20.42p 17.63p 19.75p 5158966
13/08/2013 17.63p 17.63p 17.56p 17.63p 12357
12/08/2013 17.75p 17.75p 17.51p 17.63p 20496
09/08/2013 17.75p 17.80p 17.75p 17.75p 15500
08/08/2013 17.75p 17.75p 17.65p 17.75p 6600
07/08/2013 17.75p 17.75p 17.65p 17.75p 927
06/08/2013 17.75p 17.80p 17.50p 17.75p 17612
05/08/2013 17.75p 18.00p 17.50p 17.50p 387976
02/08/2013 17.13p 18.00p 16.90p 17.50p 307685
01/08/2013 17.00p 17.13p 17.00p 17.13p 1151467
31/07/2013 17.00p 17.20p 16.90p 17.00p 1460
30/07/2013 17.00p 17.20p 16.90p 17.00p 27498
29/07/2013 17.25p 17.50p 16.88p 17.00p 12497
26/07/2013 17.50p 17.50p 17.05p 17.50p 20336
25/07/2013 17.50p 17.50p 17.05p 17.50p 53940
24/07/2013 17.50p 17.50p 17.25p 17.50p 15648
23/07/2013 17.63p 17.63p 17.30p 17.50p 16300
22/07/2013 17.50p 17.63p 17.50p 17.63p 40000
19/07/2013 17.50p 17.50p 17.50p 17.50p 16680
18/07/2013 17.50p 17.50p 17.05p 17.50p 13143
17/07/2013 17.63p 17.63p 17.05p 17.50p 75499
16/07/2013 17.50p 17.63p 17.01p 17.63p 58118
15/07/2013 18.00p 18.00p 17.00p 17.50p 54565
12/07/2013 18.00p 18.00p 17.18p 18.00p 94998
11/07/2013 17.87p 18.00p 17.87p 18.00p 14111
10/07/2013 17.87p 18.00p 17.85p 17.87p 0
09/07/2013 17.87p 18.00p 17.85p 17.87p 60620
08/07/2013 17.87p 18.00p 17.75p 17.87p 52233
05/07/2013 18.38p 18.38p 17.87p 17.87p 183294
04/07/2013 17.63p 18.30p 17.60p 18.25p 348386
03/07/2013 17.50p 18.25p 17.00p 17.63p 207205
02/07/2013 18.25p 18.25p 18.25p 18.25p 7700
01/07/2013 18.25p 18.35p 18.25p 18.25p 15000
28/06/2013 18.25p 18.25p 17.70p 18.25p 0
27/06/2013 18.25p 18.25p 17.70p 18.25p 0
26/06/2013 18.25p 18.25p 17.70p 18.25p 10743
25/06/2013 18.25p 18.40p 18.25p 18.25p 12000
24/06/2013 18.75p 18.75p 17.50p 18.25p 0
21/06/2013 18.50p 18.75p 17.50p 18.75p 432100
20/06/2013 18.63p 18.63p 17.50p 17.50p 87860
19/06/2013 19.37p 19.39p 18.63p 18.63p 149875
18/06/2013 19.37p 19.40p 19.37p 19.37p 38227
17/06/2013 19.37p 19.44p 19.37p 19.37p 61751
14/06/2013 19.37p 19.40p 19.37p 19.37p 77600
13/06/2013 19.37p 19.40p 19.25p 19.37p 19177
12/06/2013 19.63p 19.63p 19.31p 19.37p 235644
11/06/2013 20.63p 20.63p 19.10p 19.50p 302283
10/06/2013 21.88p 21.88p 20.40p 20.63p 135609
07/06/2013 22.38p 22.38p 21.87p 21.88p 5000
06/06/2013 22.62p 22.62p 22.10p 22.38p 20241
05/06/2013 22.62p 22.62p 21.90p 22.62p 41732
04/06/2013 22.62p 22.62p 22.10p 22.62p 3000
03/06/2013 22.62p 22.62p 22.57p 22.62p 6594
31/05/2013 22.25p 22.62p 21.75p 22.62p 79857
30/05/2013 22.25p 22.25p 21.75p 22.25p 35899
29/05/2013 23.00p 23.00p 21.51p 22.25p 640348
28/05/2013 23.25p 23.25p 22.00p 23.00p 8770
24/05/2013 22.75p 23.25p 22.51p 23.25p 25708
23/05/2013 23.75p 23.75p 22.50p 22.75p 69729
22/05/2013 22.75p 23.75p 22.50p 23.75p 60000
21/05/2013 22.00p 22.75p 21.60p 22.75p 31211
20/05/2013 22.50p 22.50p 21.50p 22.25p 66953
17/05/2013 21.50p 24.40p 21.16p 22.50p 746673
16/05/2013 26.25p 26.50p 26.16p 26.50p 786024
15/05/2013 27.25p 27.50p 25.69p 26.25p 1058311
14/05/2013 27.50p 27.50p 27.00p 27.25p 121453
13/05/2013 28.75p 28.75p 27.00p 27.00p 290174
10/05/2013 30.00p 30.50p 27.20p 28.75p 528063
09/05/2013 30.00p 30.50p 29.75p 30.50p 136224
08/05/2013 30.00p 30.00p 29.44p 30.00p 52517
07/05/2013 30.00p 30.00p 29.10p 30.00p 57079
03/05/2013 32.50p 32.50p 29.45p 30.00p 203944
02/05/2013 34.00p 34.00p 32.10p 32.50p 34287
01/05/2013 34.25p 34.25p 33.50p 34.25p 3000
30/04/2013 34.25p 34.25p 33.50p 34.25p 31595
29/04/2013 34.25p 34.25p 33.51p 34.25p 17142
26/04/2013 34.25p 34.25p 33.51p 34.25p 345
25/04/2013 33.63p 34.25p 33.51p 34.25p 346853
24/04/2013 34.50p 34.50p 33.51p 33.63p 21215
23/04/2013 34.50p 34.50p 33.51p 34.50p 1500
22/04/2013 34.25p 34.50p 33.51p 34.50p 12000
19/04/2013 34.00p 34.25p 33.50p 34.25p 38987
18/04/2013 34.25p 34.25p 34.00p 34.25p 18349
17/04/2013 36.13p 36.13p 33.51p 34.25p 232531
16/04/2013 36.13p 37.25p 35.50p 36.13p 0
15/04/2013 37.25p 37.25p 35.50p 36.13p 143837
12/04/2013 36.50p 37.25p 36.50p 37.25p 20000
11/04/2013 36.25p 36.50p 36.00p 36.50p 587112
10/04/2013 36.25p 36.38p 36.00p 36.25p 89428
09/04/2013 35.37p 36.25p 35.25p 36.25p 101868
08/04/2013 35.00p 35.50p 35.00p 35.25p 150461
05/04/2013 34.50p 35.00p 34.10p 35.00p 73945
04/04/2013 36.75p 36.75p 33.90p 34.50p 305384
03/04/2013 37.13p 37.13p 36.11p 36.75p 1037972
02/04/2013 37.25p 37.30p 37.00p 37.13p 121802
28/03/2013 38.25p 38.25p 36.50p 37.25p 349901
27/03/2013 39.50p 39.75p 38.01p 38.25p 96859
26/03/2013 41.13p 41.13p 38.00p 39.50p 712167
25/03/2013 41.25p 41.25p 41.00p 41.13p 381602
22/03/2013 42.12p 42.12p 40.00p 41.25p 422106
21/03/2013 41.25p 42.12p 41.25p 42.12p 40489
20/03/2013 40.75p 45.00p 40.55p 41.25p 600475
19/03/2013 40.75p 40.75p 40.53p 40.75p 234270
18/03/2013 41.00p 41.00p 40.00p 40.63p 391665
15/03/2013 40.75p 40.90p 40.52p 40.75p 88034
14/03/2013 41.37p 41.45p 39.50p 40.75p 301115
13/03/2013 41.37p 41.37p 41.00p 41.13p 181025
12/03/2013 41.37p 41.37p 41.05p 41.37p 29307
11/03/2013 42.25p 42.25p 41.05p 41.37p 104655
08/03/2013 41.25p 42.25p 41.00p 42.25p 235433
07/03/2013 41.62p 41.62p 41.00p 41.25p 394676
06/03/2013 41.75p 41.85p 41.55p 41.62p 51845
05/03/2013 41.13p 42.00p 41.00p 41.75p 174591
04/03/2013 41.37p 41.37p 41.00p 41.13p 174999
01/03/2013 42.12p 42.12p 41.01p 41.37p 106796
28/02/2013 42.25p 42.25p 42.01p 42.12p 40476
27/02/2013 41.87p 42.85p 41.87p 42.25p 92878
26/02/2013 42.12p 42.12p 41.78p 41.87p 246252
25/02/2013 43.13p 43.13p 42.00p 42.12p 42395
22/02/2013 41.87p 43.40p 41.87p 43.13p 92360
21/02/2013 42.38p 42.38p 41.78p 42.00p 186921
20/02/2013 42.25p 42.38p 41.75p 42.38p 514651
19/02/2013 42.88p 42.88p 41.00p 42.25p 286387
18/02/2013 44.25p 44.37p 42.73p 42.88p 282698
15/02/2013 46.75p 47.30p 43.50p 44.37p 665322
14/02/2013 45.12p 49.00p 45.12p 46.75p 1007461
13/02/2013 39.50p 47.00p 39.19p 45.12p 2088338
12/02/2013 37.50p 40.51p 37.40p 39.50p 352711
11/02/2013 37.88p 37.88p 37.00p 37.50p 282847
08/02/2013 37.75p 38.10p 37.50p 37.88p 127707
07/02/2013 38.50p 38.76p 37.64p 37.75p 338119
06/02/2013 38.00p 38.50p 37.21p 38.50p 298358
05/02/2013 37.75p 39.00p 36.50p 38.37p 1159569
04/02/2013 35.50p 38.96p 34.20p 37.75p 2006437
01/02/2013 33.63p 36.31p 33.48p 35.50p 579407

*Close Price adjusted for both dividends and splits