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
17/04/2012 81.00p 83.00p 81.00p 83.00p 146375
16/04/2012 81.00p 81.50p 80.00p 81.00p 758646
13/04/2012 81.50p 81.50p 80.00p 81.00p 50000
12/04/2012 82.50p 82.50p 80.00p 81.00p 132844
11/04/2012 85.00p 85.00p 82.00p 82.00p 67570
10/04/2012 85.00p 86.00p 84.50p 85.00p 0
05/04/2012 85.00p 86.00p 84.50p 85.00p 127977
04/04/2012 85.00p 85.95p 84.50p 85.00p 7351
03/04/2012 85.00p 85.75p 84.50p 85.00p 8337
02/04/2012 85.00p 86.00p 84.50p 85.00p 41907
30/03/2012 85.00p 86.00p 84.50p 85.00p 5973
29/03/2012 85.00p 86.00p 84.50p 85.00p 4434
28/03/2012 85.00p 86.00p 84.50p 85.00p 4677
27/03/2012 85.00p 86.00p 84.50p 85.00p 251822
26/03/2012 85.00p 85.50p 84.15p 85.00p 35052
23/03/2012 84.00p 85.50p 83.50p 85.00p 36270
22/03/2012 86.50p 86.75p 83.15p 85.00p 122558
21/03/2012 86.50p 86.80p 86.05p 86.50p 13491
20/03/2012 85.50p 88.00p 85.50p 86.50p 165109
19/03/2012 86.50p 91.00p 84.15p 85.50p 318704
16/03/2012 85.00p 86.00p 85.00p 85.00p 153800
15/03/2012 85.50p 86.00p 85.00p 86.00p 115269
14/03/2012 86.00p 87.00p 85.50p 85.50p 4442
13/03/2012 87.00p 87.50p 86.00p 86.00p 52292
12/03/2012 87.00p 87.50p 86.50p 87.00p 23000
09/03/2012 87.00p 87.00p 85.50p 87.00p 0
08/03/2012 85.50p 87.00p 85.50p 87.00p 8798
07/03/2012 87.00p 88.00p 85.00p 85.50p 73504
06/03/2012 89.50p 89.50p 86.00p 87.50p 26357
05/03/2012 89.50p 89.50p 88.10p 89.50p 4901
02/03/2012 89.50p 89.50p 89.00p 89.50p 2547
01/03/2012 89.50p 90.50p 88.10p 89.50p 3419
29/02/2012 89.50p 89.50p 88.10p 89.50p 0
28/02/2012 89.50p 89.50p 88.10p 89.50p 1970
27/02/2012 89.50p 90.00p 89.50p 89.50p 2750
24/02/2012 89.50p 89.50p 89.10p 89.50p 1684
23/02/2012 89.50p 89.50p 89.10p 89.50p 913
22/02/2012 89.50p 90.50p 89.10p 89.50p 3118
21/02/2012 89.50p 90.50p 89.00p 89.50p 198333
20/02/2012 89.50p 90.00p 88.00p 89.50p 10462
17/02/2012 89.50p 90.00p 88.50p 89.50p 4391
16/02/2012 89.50p 90.25p 88.30p 89.50p 109439
15/02/2012 89.50p 91.00p 88.60p 89.50p 47516
14/02/2012 89.50p 90.30p 88.60p 89.50p 0
13/02/2012 89.50p 90.30p 88.60p 89.50p 9047
10/02/2012 89.50p 90.30p 88.60p 89.50p 3802
09/02/2012 89.50p 90.50p 88.60p 89.50p 152639
08/02/2012 89.50p 90.00p 88.50p 89.50p 61328
07/02/2012 89.50p 89.50p 88.05p 89.50p 4542
06/02/2012 89.50p 90.50p 88.05p 89.50p 100540
03/02/2012 90.00p 90.00p 88.03p 89.50p 21482
02/02/2012 89.00p 95.25p 88.00p 95.25p 74285
01/02/2012 89.00p 89.00p 88.02p 89.00p 5000
31/01/2012 89.00p 89.00p 88.05p 89.00p 574
30/01/2012 89.00p 90.00p 88.02p 89.00p 0
27/01/2012 89.00p 90.00p 88.02p 89.00p 29509
26/01/2012 88.50p 88.50p 86.00p 87.00p 27575
25/01/2012 88.50p 88.50p 87.15p 88.50p 8500
24/01/2012 88.00p 89.00p 88.00p 88.50p 180113
23/01/2012 84.75p 87.90p 84.50p 87.50p 737585
20/01/2012 83.00p 85.00p 83.00p 84.75p 120978
19/01/2012 83.00p 83.90p 83.00p 83.00p 4569
18/01/2012 83.00p 83.00p 82.10p 83.00p 1000
17/01/2012 82.50p 83.70p 82.05p 83.00p 4327
16/01/2012 82.50p 82.50p 81.05p 82.50p 5724
13/01/2012 82.50p 83.85p 81.05p 82.50p 4876
12/01/2012 82.50p 82.50p 81.05p 82.50p 1200
11/01/2012 81.00p 83.00p 81.00p 82.50p 12000
10/01/2012 83.50p 83.50p 81.00p 81.00p 11435
09/01/2012 83.50p 83.50p 82.00p 83.50p 2406
06/01/2012 83.50p 83.50p 82.00p 83.50p 0
05/01/2012 83.50p 83.50p 82.00p 83.50p 3947
04/01/2012 83.50p 83.50p 82.00p 83.50p 16526
03/01/2012 83.50p 84.00p 82.00p 83.50p 32127
30/12/2011 83.50p 83.50p 82.00p 83.50p 900
29/12/2011 84.50p 84.50p 82.00p 83.50p 12940
28/12/2011 84.50p 84.50p 84.00p 84.50p 5833
23/12/2011 83.00p 84.50p 83.00p 84.50p 36950
22/12/2011 83.00p 84.00p 83.00p 83.00p 1035
21/12/2011 80.00p 83.00p 80.00p 83.00p 52999
20/12/2011 82.75p 82.75p 77.00p 81.00p 157028
19/12/2011 84.75p 84.75p 81.00p 82.75p 61851
16/12/2011 86.00p 86.00p 84.50p 84.75p 860
15/12/2011 87.00p 87.00p 86.00p 86.00p 177933
14/12/2011 87.50p 87.50p 85.00p 87.00p 165000
13/12/2011 86.50p 88.50p 86.50p 87.50p 1686
12/12/2011 85.50p 86.00p 85.10p 85.50p 0
09/12/2011 86.00p 86.00p 85.10p 85.50p 4000
08/12/2011 87.75p 87.75p 85.10p 86.00p 27227
07/12/2011 87.75p 88.00p 87.00p 87.75p 0
06/12/2011 87.75p 88.00p 87.00p 87.75p 4111
05/12/2011 87.75p 87.75p 87.10p 87.75p 1628
02/12/2011 88.00p 88.00p 87.10p 87.75p 13877
01/12/2011 87.00p 88.50p 87.00p 88.00p 239231
30/11/2011 86.50p 87.00p 86.50p 87.00p 10000
29/11/2011 87.75p 88.00p 86.00p 88.00p 39858
28/11/2011 87.25p 88.00p 87.25p 87.75p 1689
25/11/2011 87.25p 88.00p 86.10p 87.25p 6372
24/11/2011 87.50p 87.50p 86.50p 87.25p 0
23/11/2011 87.50p 87.50p 86.50p 87.50p 0
22/11/2011 87.00p 87.50p 87.00p 87.50p 975
21/11/2011 89.00p 89.00p 87.00p 87.00p 9000
18/11/2011 89.00p 89.50p 88.00p 89.00p 0
17/11/2011 89.50p 89.50p 88.00p 89.00p 12607
16/11/2011 88.75p 89.50p 88.00p 89.50p 26122
15/11/2011 88.25p 90.00p 88.25p 90.00p 25000
14/11/2011 88.00p 88.50p 88.00p 88.25p 1841
11/11/2011 87.00p 88.50p 87.00p 88.00p 3115
10/11/2011 88.00p 88.00p 86.10p 88.00p 13000
09/11/2011 92.00p 92.00p 88.50p 88.50p 10000
08/11/2011 92.00p 92.00p 91.80p 92.00p 30860
07/11/2011 91.00p 92.40p 90.00p 92.00p 40849
04/11/2011 89.50p 89.50p 88.15p 89.50p 39
03/11/2011 89.50p 89.50p 89.50p 89.50p 3337
02/11/2011 89.50p 91.50p 89.00p 89.50p 0
01/11/2011 89.50p 91.50p 89.00p 89.00p 0
31/10/2011 91.50p 91.50p 89.00p 90.00p 10000
28/10/2011 91.50p 91.50p 90.15p 91.50p 1614
27/10/2011 91.50p 91.50p 90.15p 91.50p 1019
26/10/2011 92.50p 92.50p 91.30p 91.50p 2208
25/10/2011 92.50p 92.50p 89.10p 92.50p 0
24/10/2011 90.50p 92.50p 89.10p 92.50p 196928
21/10/2011 87.50p 87.50p 87.50p 87.50p 2000
20/10/2011 87.50p 87.50p 87.20p 87.50p 19813
19/10/2011 88.00p 89.00p 87.33p 87.50p 0
18/10/2011 88.00p 88.00p 87.33p 88.00p 5416
17/10/2011 89.00p 89.00p 87.50p 88.00p 24771
14/10/2011 89.00p 90.00p 87.75p 89.00p 0
13/10/2011 87.75p 90.00p 87.75p 89.00p 28542
12/10/2011 87.25p 87.98p 87.20p 87.75p 9350
11/10/2011 87.25p 87.25p 86.70p 87.25p 37653
10/10/2011 87.75p 87.75p 87.00p 87.25p 30000
07/10/2011 87.00p 87.75p 87.00p 87.75p 25000
06/10/2011 87.00p 87.00p 84.50p 87.00p 0
05/10/2011 85.50p 87.00p 84.50p 87.00p 13663
04/10/2011 86.00p 86.00p 85.00p 85.50p 71574
03/10/2011 87.00p 87.00p 85.50p 86.00p 203009
30/09/2011 87.00p 88.00p 86.40p 87.00p 0
29/09/2011 87.00p 88.00p 86.40p 87.00p 0
28/09/2011 87.50p 88.00p 86.40p 87.00p 134773
27/09/2011 87.50p 88.50p 87.50p 87.50p 5833
26/09/2011 88.00p 88.00p 86.00p 87.50p 201805
23/09/2011 89.50p 89.50p 86.20p 88.00p 307654
22/09/2011 90.50p 90.50p 89.25p 90.00p 130202
21/09/2011 90.50p 91.00p 90.00p 90.50p 787
20/09/2011 90.50p 91.00p 90.50p 90.50p 1000
19/09/2011 90.00p 92.50p 90.00p 90.00p 0
16/09/2011 90.00p 92.50p 90.00p 90.00p 0
15/09/2011 92.00p 92.50p 90.00p 90.00p 3755
14/09/2011 93.00p 93.50p 91.00p 92.00p 26777
13/09/2011 92.50p 93.25p 92.50p 93.00p 4532
12/09/2011 92.50p 93.50p 92.50p 92.50p 4532
09/09/2011 95.50p 96.00p 91.37p 92.50p 26019
08/09/2011 92.00p 96.00p 92.00p 95.50p 56258
07/09/2011 92.00p 92.00p 91.20p 92.00p 2000
06/09/2011 92.00p 92.00p 91.00p 92.00p 18000
05/09/2011 92.00p 92.00p 91.20p 92.00p 6414
02/09/2011 92.00p 94.00p 92.00p 94.00p 200553
01/09/2011 92.00p 92.00p 91.20p 92.00p 171500
31/08/2011 92.00p 92.00p 90.00p 92.00p 0
30/08/2011 90.00p 91.50p 90.00p 91.50p 27410
26/08/2011 89.50p 89.50p 89.10p 89.50p 3900
25/08/2011 89.50p 90.00p 85.50p 89.50p 0
24/08/2011 89.00p 90.00p 85.50p 89.00p 179801
23/08/2011 87.50p 90.00p 87.50p 89.00p 55500
22/08/2011 86.50p 89.50p 86.50p 87.50p 70711
19/08/2011 88.50p 88.50p 83.45p 86.00p 19497
18/08/2011 88.50p 89.25p 87.00p 88.50p 0
17/08/2011 88.50p 89.25p 87.00p 88.50p 56118
16/08/2011 93.00p 93.00p 88.00p 88.50p 31000
15/08/2011 89.50p 94.00p 89.50p 93.00p 97696
12/08/2011 89.00p 89.80p 83.00p 89.50p 0
11/08/2011 84.50p 89.80p 83.00p 89.00p 140840
10/08/2011 91.00p 91.80p 84.00p 84.50p 96600
09/08/2011 84.50p 90.50p 84.00p 90.50p 32501
08/08/2011 84.00p 85.00p 83.75p 84.50p 16765
05/08/2011 86.25p 86.25p 77.00p 84.00p 158100
04/08/2011 93.50p 93.70p 86.75p 86.75p 49653
03/08/2011 94.75p 94.75p 92.62p 93.50p 17089
02/08/2011 98.00p 98.00p 94.50p 94.75p 10416
01/08/2011 98.00p 98.00p 97.00p 98.00p 10300
29/07/2011 99.50p 99.50p 98.00p 98.00p 10500
28/07/2011 100.00p 100.00p 99.50p 99.50p 2308
27/07/2011 100.00p 100.00p 100.00p 100.00p 1990
26/07/2011 100.25p 100.70p 99.65p 100.00p 99964
25/07/2011 100.25p 100.25p 99.65p 100.25p 1968
22/07/2011 100.25p 100.25p 99.20p 100.25p 0
21/07/2011 100.00p 100.25p 99.20p 100.25p 9869
20/07/2011 98.00p 100.00p 98.00p 100.00p 11800
19/07/2011 101.50p 101.50p 98.00p 98.00p 37878
18/07/2011 101.50p 101.50p 101.00p 101.50p 16500
15/07/2011 101.50p 101.70p 100.30p 101.50p 0
14/07/2011 101.50p 101.70p 100.30p 101.50p 17486
13/07/2011 101.25p 102.00p 96.50p 101.50p 82207
12/07/2011 102.50p 102.75p 101.00p 102.00p 6419
11/07/2011 104.00p 104.00p 103.00p 103.00p 20235
08/07/2011 103.50p 104.00p 102.30p 104.00p 16015
07/07/2011 102.50p 103.50p 102.00p 103.50p 6998
06/07/2011 107.50p 107.50p 102.50p 102.50p 44000
05/07/2011 107.50p 107.50p 106.00p 107.50p 9839

*Close Price adjusted for both dividends and splits