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
11/08/2014 28.50p 28.50p 28.50p 28.50p 100000
08/08/2014 28.50p 28.50p 28.05p 28.50p 2551
07/08/2014 28.50p 28.50p 28.05p 28.50p 7784
06/08/2014 28.50p 29.00p 28.00p 28.50p 0
05/08/2014 28.50p 29.00p 28.00p 28.00p 30000
04/08/2014 28.50p 29.00p 28.05p 28.50p 0
01/08/2014 28.50p 29.00p 28.05p 28.50p 7500
31/07/2014 28.50p 29.00p 28.50p 28.75p 35000
30/07/2014 28.50p 28.50p 28.50p 28.50p 15000
29/07/2014 28.50p 29.00p 28.00p 28.50p 65103
28/07/2014 28.13p 28.50p 27.91p 28.50p 42431
25/07/2014 27.88p 28.13p 27.50p 28.13p 173963
24/07/2014 27.75p 28.00p 27.75p 27.88p 161000
23/07/2014 27.63p 28.00p 27.63p 28.00p 20000
22/07/2014 28.75p 28.75p 28.00p 28.00p 125997
21/07/2014 28.75p 28.75p 28.50p 28.75p 0
18/07/2014 28.63p 28.75p 28.50p 28.75p 75769
17/07/2014 28.63p 28.75p 28.50p 28.63p 0
16/07/2014 28.75p 28.75p 28.50p 28.63p 20000
15/07/2014 29.00p 29.00p 28.75p 28.75p 67770
14/07/2014 29.00p 29.00p 28.75p 29.00p 220
11/07/2014 29.00p 29.00p 28.75p 29.00p 600
10/07/2014 29.25p 29.25p 29.00p 29.00p 15784
09/07/2014 29.25p 29.25p 29.10p 29.25p 2419
08/07/2014 29.25p 30.00p 29.00p 29.25p 0
07/07/2014 29.50p 30.00p 29.00p 29.25p 186690
04/07/2014 29.12p 29.50p 28.90p 29.50p 206400
03/07/2014 29.12p 29.30p 28.75p 29.12p 557711
02/07/2014 29.12p 29.12p 28.75p 28.75p 120000
01/07/2014 29.12p 29.24p 28.75p 28.75p 50350
30/06/2014 29.12p 29.12p 28.79p 29.12p 0
27/06/2014 29.12p 29.12p 28.79p 29.12p 22723
26/06/2014 29.00p 29.12p 28.90p 29.12p 3414
25/06/2014 29.00p 29.25p 29.00p 29.00p 0
24/06/2014 29.00p 29.25p 29.00p 29.00p 0
23/06/2014 29.00p 29.25p 29.00p 29.00p 112000
20/06/2014 29.00p 29.00p 28.50p 29.00p 15000
19/06/2014 29.00p 29.00p 28.55p 29.00p 0
18/06/2014 29.00p 29.00p 28.55p 29.00p 15412
17/06/2014 29.00p 29.00p 28.55p 29.00p 0
16/06/2014 29.00p 29.00p 28.55p 29.00p 48731
13/06/2014 29.00p 29.20p 28.75p 29.00p 5874
12/06/2014 29.00p 29.00p 28.75p 29.00p 8658
11/06/2014 28.75p 29.15p 28.75p 29.00p 81181
10/06/2014 27.88p 28.75p 27.88p 28.75p 64452
09/06/2014 27.88p 27.88p 27.77p 27.88p 4626
06/06/2014 27.88p 28.50p 27.75p 27.88p 149744
05/06/2014 27.88p 28.00p 27.88p 27.88p 3553
04/06/2014 27.88p 28.00p 27.88p 27.88p 20000
03/06/2014 27.88p 27.88p 27.75p 27.88p 20000
02/06/2014 27.88p 28.10p 27.88p 27.88p 3874
30/05/2014 27.88p 28.10p 27.88p 27.88p 900
29/05/2014 27.63p 28.00p 27.50p 27.88p 42100
28/05/2014 27.50p 27.75p 27.50p 27.63p 875000
27/05/2014 27.50p 27.50p 27.27p 27.50p 5362
23/05/2014 27.88p 27.88p 27.50p 27.50p 35000
22/05/2014 27.88p 28.25p 26.25p 27.88p 0
21/05/2014 26.50p 28.25p 26.25p 27.88p 798368
20/05/2014 26.75p 27.00p 26.00p 26.50p 512000
19/05/2014 29.25p 29.25p 26.30p 27.00p 823498
16/05/2014 31.50p 31.90p 29.25p 29.25p 222087
15/05/2014 31.13p 31.20p 31.05p 31.13p 52200
14/05/2014 31.13p 31.13p 31.05p 31.13p 7500
13/05/2014 31.13p 31.25p 31.00p 31.13p 51000
12/05/2014 31.25p 31.25p 31.05p 31.13p 37125
09/05/2014 31.50p 31.80p 31.25p 31.25p 0
08/05/2014 31.75p 31.80p 31.50p 31.50p 20000
07/05/2014 32.50p 33.00p 31.50p 31.75p 43662
06/05/2014 32.50p 33.00p 32.10p 33.00p 77486
02/05/2014 33.50p 33.50p 32.50p 32.50p 98749
01/05/2014 31.00p 33.90p 30.50p 33.50p 198155
30/04/2014 31.00p 32.00p 30.12p 32.00p 28750
29/04/2014 31.00p 31.00p 30.10p 31.00p 2000
28/04/2014 31.00p 31.00p 31.00p 31.00p 200000
25/04/2014 31.00p 31.00p 30.10p 31.00p 50000
24/04/2014 31.00p 31.10p 30.10p 31.00p 120000
23/04/2014 31.00p 31.00p 30.10p 31.00p 11185
22/04/2014 31.00p 31.20p 30.10p 31.00p 49735
17/04/2014 31.00p 31.00p 30.10p 31.00p 2543
16/04/2014 31.00p 31.00p 30.15p 31.00p 19500
15/04/2014 31.00p 31.00p 30.15p 31.00p 259000
14/04/2014 31.00p 31.00p 30.00p 31.00p 19705
11/04/2014 31.00p 31.00p 30.15p 31.00p 15492
10/04/2014 31.00p 31.00p 30.15p 31.00p 0
09/04/2014 31.00p 31.00p 30.15p 31.00p 30666
08/04/2014 31.00p 31.00p 30.55p 31.00p 521837
07/04/2014 31.00p 31.00p 30.00p 31.00p 58292
04/04/2014 31.00p 31.28p 30.55p 31.00p 21250
03/04/2014 31.00p 31.00p 30.55p 31.00p 2017
02/04/2014 31.00p 31.00p 30.55p 31.00p 2000
01/04/2014 30.75p 31.00p 30.00p 31.00p 121000
31/03/2014 30.75p 30.95p 30.55p 30.75p 34188
28/03/2014 29.00p 31.50p 29.00p 30.75p 160732
27/03/2014 29.00p 30.00p 29.00p 30.00p 62510
26/03/2014 29.00p 29.10p 29.00p 29.00p 21000
25/03/2014 29.00p 29.60p 29.00p 29.00p 15950
24/03/2014 29.00p 30.00p 28.55p 29.00p 105866
21/03/2014 29.00p 29.59p 28.50p 29.00p 2808
20/03/2014 29.00p 29.60p 28.35p 29.00p 12774
19/03/2014 29.00p 29.80p 28.34p 29.00p 48285
18/03/2014 28.50p 30.00p 28.50p 29.00p 81352
17/03/2014 30.00p 30.25p 30.00p 30.25p 72000
14/03/2014 30.00p 30.01p 30.00p 30.00p 51897
13/03/2014 30.00p 30.01p 30.00p 30.00p 125922
12/03/2014 30.00p 30.00p 30.00p 30.00p 127878
11/03/2014 30.00p 30.00p 29.80p 30.00p 47602
10/03/2014 30.00p 30.40p 30.00p 30.00p 23902
07/03/2014 29.75p 30.90p 29.75p 30.00p 77732
06/03/2014 29.00p 30.55p 29.00p 29.75p 124071
05/03/2014 28.00p 30.00p 27.00p 29.00p 95570
04/03/2014 25.50p 28.60p 25.50p 28.00p 187030
03/03/2014 25.50p 25.80p 25.25p 25.75p 193313
28/02/2014 25.50p 26.00p 25.26p 25.50p 11980
27/02/2014 25.00p 25.70p 25.00p 25.50p 49596
26/02/2014 25.00p 25.00p 24.50p 25.00p 120282
25/02/2014 25.00p 25.00p 24.50p 25.00p 0
24/02/2014 25.00p 25.00p 24.50p 25.00p 0
21/02/2014 25.00p 25.00p 24.50p 25.00p 172800
20/02/2014 25.00p 25.00p 24.75p 25.00p 2267
19/02/2014 25.00p 25.00p 24.73p 25.00p 37036
18/02/2014 25.00p 25.05p 24.71p 25.00p 0
17/02/2014 25.00p 25.05p 24.71p 25.00p 0
14/02/2014 25.00p 25.05p 24.71p 25.00p 32133
13/02/2014 25.00p 25.00p 24.71p 25.00p 8000
12/02/2014 25.00p 25.00p 24.70p 25.00p 0
11/02/2014 24.75p 25.00p 24.70p 25.00p 5546
10/02/2014 24.63p 24.75p 23.85p 24.75p 1000
07/02/2014 24.00p 24.63p 23.85p 24.63p 46199
06/02/2014 24.00p 24.00p 23.65p 24.00p 7500
05/02/2014 24.00p 24.00p 24.00p 24.00p 0
04/02/2014 24.00p 24.00p 24.00p 24.00p 0
03/02/2014 24.00p 24.00p 24.00p 24.00p 25000
31/01/2014 24.50p 24.50p 23.50p 24.00p 305961
30/01/2014 24.50p 24.53p 24.50p 24.50p 76582
29/01/2014 24.50p 25.00p 24.50p 24.50p 91153
28/01/2014 24.50p 25.00p 21.58p 25.00p 367995
27/01/2014 26.50p 26.50p 25.66p 26.50p 118000
24/01/2014 26.50p 26.50p 25.60p 26.50p 50690
23/01/2014 26.50p 26.50p 25.65p 26.50p 72698
22/01/2014 26.50p 26.50p 25.60p 26.50p 31583
21/01/2014 26.50p 26.50p 26.50p 26.50p 5000
20/01/2014 26.25p 26.50p 26.00p 26.50p 9592
17/01/2014 26.25p 26.25p 26.10p 26.25p 16712
16/01/2014 26.25p 26.25p 26.10p 26.25p 13538
15/01/2014 25.75p 26.40p 25.75p 26.25p 8221
14/01/2014 25.75p 25.75p 25.62p 25.75p 33200
13/01/2014 25.75p 25.80p 25.75p 25.75p 0
10/01/2014 25.75p 25.80p 25.75p 25.75p 7453
09/01/2014 25.75p 25.95p 25.75p 25.75p 18700
08/01/2014 25.75p 25.75p 25.70p 25.75p 1481
07/01/2014 26.50p 26.50p 25.62p 25.75p 34991
06/01/2014 26.50p 26.50p 26.40p 26.50p 27589
03/01/2014 26.50p 26.50p 25.65p 26.50p 56788
02/01/2014 26.50p 26.50p 25.50p 26.50p 132000
31/12/2013 26.50p 26.50p 25.65p 26.50p 12000
30/12/2013 26.50p 26.50p 25.65p 26.50p 64748
27/12/2013 26.50p 26.50p 25.50p 25.50p 300952
24/12/2013 26.50p 26.50p 25.60p 26.50p 0
23/12/2013 26.50p 26.50p 25.60p 26.50p 7934
20/12/2013 26.50p 26.50p 25.50p 26.50p 375000
19/12/2013 26.50p 26.50p 25.50p 25.50p 299873
18/12/2013 26.50p 26.50p 25.50p 25.50p 148120
17/12/2013 25.62p 26.50p 25.50p 25.75p 115836
16/12/2013 25.62p 25.62p 25.50p 25.50p 100000
13/12/2013 25.62p 25.73p 25.50p 25.50p 142400
12/12/2013 25.62p 25.70p 25.50p 25.50p 118272
11/12/2013 25.62p 25.62p 25.50p 25.50p 161532
10/12/2013 25.75p 25.75p 25.55p 25.62p 11357
09/12/2013 25.75p 25.75p 25.55p 25.75p 3496
06/12/2013 25.75p 25.75p 25.50p 25.75p 135966
05/12/2013 26.00p 26.00p 25.75p 25.75p 10000
04/12/2013 26.50p 26.70p 26.25p 26.25p 137796
03/12/2013 26.50p 26.50p 26.15p 26.50p 90784
02/12/2013 26.50p 26.50p 26.10p 26.50p 2000
29/11/2013 26.50p 26.70p 26.01p 26.50p 20535
28/11/2013 26.50p 26.70p 26.50p 26.50p 5000
27/11/2013 27.25p 27.25p 26.00p 26.50p 146613
26/11/2013 27.25p 27.25p 27.00p 27.00p 68801
25/11/2013 27.25p 27.25p 27.15p 27.25p 14940
22/11/2013 27.25p 27.45p 27.00p 27.25p 142280
21/11/2013 27.63p 27.63p 27.15p 27.25p 46450
20/11/2013 28.50p 28.50p 27.60p 27.63p 270308
19/11/2013 28.50p 28.50p 27.55p 28.50p 85070
18/11/2013 28.50p 28.70p 28.20p 28.50p 31445
15/11/2013 28.50p 28.84p 28.20p 28.50p 98613
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

*Close Price adjusted for both dividends and splits