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
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
31/01/2013 33.38p 33.90p 33.38p 33.63p 31191
30/01/2013 32.12p 33.45p 31.85p 33.38p 168709
29/01/2013 33.13p 33.15p 32.00p 32.25p 619977
28/01/2013 34.00p 34.00p 33.00p 33.00p 768639
25/01/2013 34.38p 34.50p 33.00p 34.00p 597653
24/01/2013 32.37p 34.75p 32.37p 34.38p 971902
23/01/2013 31.75p 32.70p 31.65p 32.37p 2977032
22/01/2013 30.75p 31.85p 30.10p 31.75p 6084365
21/01/2013 30.75p 30.95p 30.02p 30.75p 596025
18/01/2013 31.13p 31.75p 30.50p 30.63p 1775042
17/01/2013 27.50p 31.90p 27.50p 31.13p 4921305
16/01/2013 27.25p 29.00p 27.10p 28.25p 348646
15/01/2013 28.38p 28.38p 26.62p 27.25p 483632
14/01/2013 27.38p 29.00p 26.51p 28.38p 1458831
11/01/2013 26.00p 27.46p 25.50p 27.38p 683286
10/01/2013 26.75p 26.75p 25.10p 26.00p 315132
09/01/2013 25.75p 27.70p 25.01p 26.75p 836135
08/01/2013 23.50p 25.45p 23.50p 25.25p 202150
07/01/2013 24.75p 24.80p 22.50p 23.00p 88993
04/01/2013 24.50p 24.90p 24.01p 24.75p 54575
03/01/2013 25.00p 25.00p 22.00p 24.50p 258906
02/01/2013 26.00p 26.80p 25.00p 25.00p 311711
31/12/2012 25.00p 26.45p 25.00p 26.00p 108869
28/12/2012 26.00p 26.25p 25.00p 25.00p 28075
27/12/2012 25.62p 26.10p 25.51p 26.00p 113211
24/12/2012 25.50p 25.95p 24.60p 25.62p 390642
21/12/2012 25.38p 25.90p 24.65p 25.50p 407531
20/12/2012 22.75p 26.45p 22.75p 25.38p 1973738
19/12/2012 23.25p 24.30p 22.30p 22.75p 793617
18/12/2012 22.50p 23.70p 22.00p 23.25p 1280913
17/12/2012 20.75p 22.50p 20.10p 22.50p 2196653
14/12/2012 16.50p 20.00p 16.50p 19.63p 4533973
13/12/2012 18.50p 21.50p 15.25p 16.50p 13439596
12/12/2012 25.75p 26.50p 24.80p 26.50p 120625
11/12/2012 26.75p 26.75p 25.50p 25.50p 59770
10/12/2012 27.00p 27.00p 26.75p 26.75p 9774
07/12/2012 27.00p 27.00p 26.50p 27.00p 19006
06/12/2012 26.50p 27.00p 25.25p 27.00p 84483
05/12/2012 28.50p 28.75p 27.00p 27.00p 10700
04/12/2012 28.50p 28.50p 28.00p 28.50p 55800
03/12/2012 28.50p 28.50p 28.03p 28.50p 0
30/11/2012 28.50p 28.50p 28.03p 28.50p 41000
29/11/2012 28.50p 28.50p 28.03p 28.50p 46166
28/11/2012 28.00p 28.50p 27.25p 28.50p 4499
27/11/2012 27.25p 28.00p 27.25p 28.00p 5678
26/11/2012 27.75p 27.75p 27.25p 27.25p 3204
23/11/2012 30.00p 30.00p 27.20p 27.75p 92291
22/11/2012 30.00p 30.00p 29.00p 30.00p 9000
21/11/2012 28.75p 30.00p 28.75p 30.00p 119026
20/11/2012 32.00p 32.00p 28.75p 28.75p 69924
19/11/2012 32.00p 32.00p 31.00p 32.00p 14779
16/11/2012 32.00p 32.00p 31.75p 32.00p 1000
15/11/2012 32.00p 32.00p 31.10p 32.00p 502
14/11/2012 32.50p 32.50p 31.25p 32.00p 14318
13/11/2012 32.50p 32.50p 31.75p 32.50p 15708
12/11/2012 31.50p 32.50p 31.50p 32.50p 22979
09/11/2012 32.75p 32.75p 31.00p 31.50p 43114
08/11/2012 32.75p 32.90p 31.50p 32.75p 58450
07/11/2012 32.75p 32.90p 32.00p 32.75p 36426
06/11/2012 32.25p 33.15p 32.25p 32.75p 84113
05/11/2012 31.50p 33.00p 31.00p 32.25p 257615
02/11/2012 32.00p 32.00p 30.50p 31.50p 77972
01/11/2012 32.00p 32.00p 31.50p 32.00p 31128
31/10/2012 30.00p 32.75p 30.00p 32.00p 235205
30/10/2012 34.00p 34.00p 28.60p 30.00p 594454
29/10/2012 35.50p 35.75p 34.50p 35.75p 29340
26/10/2012 35.25p 35.80p 34.90p 35.50p 18736
25/10/2012 37.50p 37.50p 34.75p 35.50p 401309
24/10/2012 38.50p 38.70p 37.00p 37.50p 1209204
23/10/2012 41.00p 45.00p 38.35p 39.00p 804312
22/10/2012 47.00p 47.00p 46.00p 47.00p 45600
19/10/2012 49.75p 49.75p 46.24p 47.00p 129156
18/10/2012 49.75p 49.75p 48.65p 49.75p 4325
17/10/2012 49.75p 49.75p 49.60p 49.75p 5000
16/10/2012 49.25p 49.75p 48.65p 49.75p 4525
15/10/2012 48.37p 49.40p 48.35p 49.13p 201598
12/10/2012 49.25p 49.25p 48.25p 48.37p 46169
11/10/2012 50.00p 50.22p 48.37p 49.25p 123503
10/10/2012 47.00p 50.68p 47.00p 50.00p 465959
09/10/2012 50.00p 50.00p 44.00p 47.00p 472947
08/10/2012 50.00p 50.00p 49.10p 50.00p 21626
05/10/2012 51.50p 51.50p 49.10p 50.00p 172195
04/10/2012 54.50p 54.50p 51.50p 53.00p 73916
03/10/2012 55.50p 55.50p 53.50p 54.50p 21727
02/10/2012 55.50p 55.50p 55.35p 55.50p 15283
01/10/2012 55.50p 55.50p 55.30p 55.50p 25266
28/09/2012 55.50p 56.00p 55.25p 55.50p 39900
27/09/2012 55.50p 56.00p 55.00p 55.50p 11796
26/09/2012 56.50p 56.50p 55.00p 56.00p 66577
25/09/2012 57.00p 57.37p 56.35p 56.50p 17649
24/09/2012 57.00p 57.37p 56.30p 57.00p 2000
21/09/2012 57.00p 57.40p 56.30p 57.00p 17050
20/09/2012 57.50p 57.50p 57.00p 57.00p 69728
19/09/2012 57.50p 57.50p 57.15p 57.50p 1024
18/09/2012 57.50p 57.80p 57.50p 57.50p 18637
17/09/2012 57.50p 58.00p 57.10p 57.50p 100288
14/09/2012 57.00p 57.50p 56.00p 57.50p 446188
13/09/2012 57.00p 57.00p 56.30p 57.00p 2771
12/09/2012 57.00p 57.00p 56.50p 57.00p 29034
11/09/2012 57.00p 57.00p 57.00p 57.00p 57963
10/09/2012 57.00p 58.00p 56.35p 58.00p 27103
07/09/2012 57.00p 57.00p 56.30p 57.00p 57642
06/09/2012 57.00p 57.00p 56.30p 57.00p 9979
05/09/2012 57.00p 57.00p 56.30p 57.00p 9173
04/09/2012 57.00p 57.00p 56.90p 57.00p 25000
03/09/2012 57.00p 57.00p 56.30p 57.00p 2000
31/08/2012 57.00p 57.00p 56.00p 57.00p 27640
30/08/2012 57.00p 57.90p 57.00p 57.00p 55714
29/08/2012 57.75p 57.75p 56.10p 57.00p 30957
28/08/2012 57.75p 58.00p 57.00p 57.75p 32361
24/08/2012 57.75p 58.00p 57.15p 57.75p 3928
23/08/2012 58.00p 58.10p 57.75p 57.75p 8460
22/08/2012 58.25p 58.25p 57.50p 58.00p 171528
21/08/2012 60.50p 61.00p 57.50p 58.00p 146625
20/08/2012 58.00p 58.55p 57.61p 58.50p 207069
17/08/2012 58.25p 58.90p 57.95p 58.00p 46675
16/08/2012 58.25p 58.50p 58.00p 58.50p 30000
15/08/2012 58.00p 58.25p 57.61p 58.25p 14812
14/08/2012 58.00p 58.00p 57.90p 58.00p 14000

*Close Price adjusted for both dividends and splits