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
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
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

*Close Price adjusted for both dividends and splits