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
04/07/2011 107.00p 107.50p 106.30p 107.50p 2789
01/07/2011 108.00p 108.00p 107.00p 107.00p 2612
30/06/2011 105.50p 108.00p 105.50p 108.00p 75631
29/06/2011 104.00p 104.00p 103.25p 104.00p 85438
28/06/2011 101.50p 104.00p 101.50p 104.00p 504750
27/06/2011 101.50p 101.90p 101.25p 101.50p 11378
24/06/2011 101.50p 101.90p 101.25p 101.50p 4235
23/06/2011 101.50p 101.90p 101.10p 101.50p 1301100
22/06/2011 101.50p 101.90p 101.50p 101.50p 1674
21/06/2011 101.50p 102.00p 101.50p 101.50p 5000
20/06/2011 101.50p 101.50p 101.10p 101.50p 11500
17/06/2011 101.50p 101.50p 101.10p 101.50p 103000
16/06/2011 102.50p 102.50p 101.00p 101.50p 380574
15/06/2011 101.50p 102.50p 101.00p 102.50p 169882
14/06/2011 102.00p 102.00p 101.25p 101.50p 7071
13/06/2011 102.00p 102.17p 101.25p 102.00p 28084
10/06/2011 104.50p 104.50p 101.25p 102.00p 86225
09/06/2011 99.50p 105.00p 99.50p 104.50p 494342
08/06/2011 97.00p 100.00p 96.75p 99.50p 38064
07/06/2011 92.00p 94.75p 89.00p 94.75p 112320
06/06/2011 97.00p 97.00p 91.00p 92.00p 69928
03/06/2011 97.50p 97.50p 96.00p 97.00p 0
02/06/2011 97.50p 97.50p 96.00p 97.50p 2888
01/06/2011 100.50p 100.90p 97.00p 97.50p 172587
31/05/2011 101.00p 101.00p 99.00p 101.00p 44606
27/05/2011 101.00p 101.00p 100.10p 101.00p 7237
26/05/2011 101.00p 101.50p 101.00p 101.00p 0
25/05/2011 101.00p 101.50p 101.00p 101.00p 4913
24/05/2011 101.00p 101.70p 100.00p 101.00p 118775
23/05/2011 100.50p 101.70p 100.10p 101.00p 9457
20/05/2011 101.00p 101.70p 100.10p 100.50p 28201
19/05/2011 101.00p 101.98p 101.00p 101.00p 14521
18/05/2011 101.50p 101.90p 101.50p 101.50p 9166
17/05/2011 102.50p 102.50p 100.03p 101.00p 178601
16/05/2011 103.00p 103.50p 102.50p 102.50p 4000
13/05/2011 103.25p 103.50p 103.00p 103.00p 32340
12/05/2011 103.75p 103.75p 103.00p 103.25p 19588
11/05/2011 104.50p 104.50p 103.00p 103.75p 10000
10/05/2011 104.50p 104.97p 104.00p 104.50p 25736
09/05/2011 103.00p 104.93p 103.00p 104.25p 71985
06/05/2011 102.75p 103.80p 102.00p 103.00p 36222
05/05/2011 105.00p 105.00p 102.75p 102.75p 18500
04/05/2011 108.75p 109.25p 104.00p 105.00p 34895
03/05/2011 101.50p 108.95p 100.50p 108.75p 1048456
28/04/2011 100.50p 100.80p 100.50p 100.50p 5000
27/04/2011 100.50p 100.50p 100.50p 100.50p 7972
26/04/2011 100.50p 100.50p 100.00p 100.50p 7500
21/04/2011 101.00p 101.60p 100.00p 100.50p 8664
20/04/2011 101.50p 101.50p 100.00p 101.00p 323023
19/04/2011 100.75p 102.00p 100.00p 101.50p 46647
18/04/2011 101.00p 101.50p 100.00p 100.75p 112450
15/04/2011 101.00p 101.50p 100.00p 101.00p 0
14/04/2011 101.00p 101.50p 100.00p 101.00p 204288
13/04/2011 101.00p 102.00p 100.00p 101.50p 258808
12/04/2011 102.00p 102.00p 100.10p 101.00p 18500
11/04/2011 102.00p 102.67p 102.00p 102.00p 4385
08/04/2011 101.50p 103.00p 101.50p 102.00p 21005
07/04/2011 102.00p 102.75p 100.20p 101.50p 19768
06/04/2011 100.50p 103.00p 100.05p 102.00p 50589
05/04/2011 102.75p 102.75p 100.10p 100.50p 26045
04/04/2011 103.00p 103.00p 102.10p 103.00p 72508
01/04/2011 103.00p 103.00p 102.50p 103.00p 19253
31/03/2011 103.00p 103.00p 102.00p 103.00p 69749
30/03/2011 103.00p 103.00p 102.00p 103.00p 291469
29/03/2011 105.50p 106.00p 102.50p 103.00p 269627
28/03/2011 100.50p 105.50p 97.00p 105.50p 321116
25/03/2011 97.00p 98.00p 97.00p 97.00p 50462
24/03/2011 96.00p 98.00p 96.00p 97.00p 42769
23/03/2011 98.00p 98.00p 96.00p 96.00p 10905
22/03/2011 98.00p 98.50p 97.20p 98.00p 15551
21/03/2011 98.00p 98.50p 97.00p 98.00p 44371
18/03/2011 95.50p 99.00p 95.50p 98.00p 76473
17/03/2011 86.50p 96.00p 86.50p 95.50p 176299
16/03/2011 80.00p 86.50p 80.00p 86.50p 280400
15/03/2011 82.50p 82.50p 78.00p 80.00p 187171
14/03/2011 82.00p 82.99p 80.20p 82.00p 869393
11/03/2011 87.00p 87.00p 82.75p 82.75p 19193
10/03/2011 88.25p 88.00p 87.50p 87.50p 13253
09/03/2011 89.50p 88.50p 88.05p 88.25p 8848
08/03/2011 91.00p 90.00p 88.56p 89.50p 7400
07/03/2011 90.25p 91.00p 90.05p 91.00p 3628
04/03/2011 90.50p 91.00p 90.25p 90.25p 0
03/03/2011 91.00p 90.90p 90.50p 90.50p 5000
02/03/2011 91.00p 91.50p 89.20p 91.50p 52522
01/03/2011 91.00p 91.00p 90.20p 91.00p 4547
28/02/2011 91.00p 91.00p 90.28p 91.00p 3434
25/02/2011 90.25p 91.00p 89.00p 91.00p 12132
24/02/2011 91.00p 91.50p 89.10p 90.00p 14510
23/02/2011 88.00p 91.75p 88.90p 91.00p 20490
22/02/2011 96.00p 95.00p 87.00p 88.00p 173347
21/02/2011 98.50p 99.00p 95.00p 96.00p 11752
18/02/2011 98.50p 98.50p 97.50p 98.50p 5000
17/02/2011 98.50p 99.70p 98.50p 98.50p 17073
16/02/2011 98.50p 99.90p 98.00p 98.50p 0
15/02/2011 99.75p 99.90p 98.00p 98.50p 45569
14/02/2011 99.00p 100.00p 99.00p 99.83p 248187
11/02/2011 98.90p 99.70p 98.30p 99.00p 12686
10/02/2011 98.30p 98.50p 98.30p 98.50p 1072
09/02/2011 98.90p 98.90p 98.30p 98.50p 8723
08/02/2011 99.00p 99.00p 98.30p 98.50p 24235
07/02/2011 98.85p 98.85p 98.02p 98.50p 12910
04/02/2011 98.00p 98.00p 97.00p 98.00p 0
03/02/2011 97.00p 98.00p 97.00p 98.00p 9395
02/02/2011 97.50p 97.50p 97.50p 97.50p 5000
01/02/2011 100.50p 100.50p 96.50p 98.00p 20211
31/01/2011 102.00p 102.00p 99.50p 100.50p 21036
28/01/2011 101.50p 102.50p 101.10p 102.00p 27300
27/01/2011 106.00p 106.25p 97.50p 101.50p 114299
26/01/2011 106.00p 107.00p 105.00p 106.00p 261535
25/01/2011 107.00p 107.85p 104.00p 106.00p 63666
24/01/2011 103.50p 108.00p 103.50p 107.00p 86885
21/01/2011 97.50p 104.50p 97.50p 103.50p 676989
20/01/2011 96.25p 98.50p 96.00p 97.50p 1634510
19/01/2011 94.75p 95.50p 91.00p 94.50p 995755
18/01/2011 95.00p 95.25p 94.00p 94.75p 88826
17/01/2011 91.70p 96.50p 91.70p 95.00p 635801
14/01/2011 91.20p 91.75p 91.00p 91.00p 143335
13/01/2011 91.20p 91.20p 91.00p 91.00p 7600
12/01/2011 92.25p 92.25p 91.00p 91.00p 24413
11/01/2011 91.50p 92.75p 90.28p 91.50p 17156
10/01/2011 87.00p 91.50p 86.00p 91.00p 763125
07/01/2011 87.00p 88.50p 87.00p 87.00p 1100000
06/01/2011 87.00p 88.50p 87.00p 87.00p 5434
05/01/2011 87.00p 88.50p 86.10p 87.00p 20320
04/01/2011 86.50p 88.50p 86.00p 87.00p 29027
31/12/2010 80.50p 81.95p 80.50p 81.00p 7500
30/12/2010 80.50p 81.00p 80.50p 80.50p 0
29/12/2010 81.00p 81.00p 80.50p 81.00p 7812
24/12/2010 81.00p 81.50p 81.00p 81.00p 0
23/12/2010 81.50p 81.75p 80.00p 80.50p 422610
22/12/2010 82.00p 82.00p 81.00p 81.50p 24400
21/12/2010 81.50p 82.00p 81.00p 82.00p 0
20/12/2010 81.50p 82.00p 80.00p 81.50p 632006
17/12/2010 81.50p 81.50p 81.00p 81.50p 0
16/12/2010 81.50p 81.50p 81.00p 81.50p 0
15/12/2010 81.50p 83.00p 81.00p 81.50p 23500
14/12/2010 79.25p 81.00p 79.25p 81.00p 25000
13/12/2010 78.50p 78.50p 78.50p 78.50p 0
10/12/2010 78.00p 78.80p 77.50p 78.00p 60000
09/12/2010 78.00p 78.90p 78.00p 78.00p 108793
08/12/2010 77.00p 77.75p 77.00p 77.75p 3950000
07/12/2010 77.00p 77.00p 76.00p 77.00p 1155
06/12/2010 77.00p 77.00p 76.00p 77.00p 65000
03/12/2010 77.00p 77.00p 76.00p 77.00p 0
02/12/2010 77.00p 77.00p 76.50p 77.00p 8300
01/12/2010 77.00p 77.00p 76.00p 77.00p 0
30/11/2010 77.00p 77.00p 76.00p 77.00p 0
29/11/2010 77.00p 77.00p 76.00p 77.00p 0
26/11/2010 77.00p 77.00p 76.50p 77.00p 0
25/11/2010 77.00p 77.00p 76.50p 77.00p 0
24/11/2010 76.50p 77.00p 76.50p 77.00p 0
23/11/2010 77.50p 77.50p 76.05p 77.00p 14676
22/11/2010 77.50p 77.50p 77.00p 77.50p 0
19/11/2010 77.50p 77.50p 76.00p 77.50p 9907
18/11/2010 77.50p 77.50p 77.00p 77.50p 0
17/11/2010 77.50p 77.50p 77.00p 77.50p 0
16/11/2010 77.50p 77.50p 77.00p 77.50p 0
15/11/2010 77.50p 78.00p 77.50p 77.50p 0
12/11/2010 78.00p 78.00p 77.50p 77.50p 0
11/11/2010 79.00p 79.00p 77.50p 78.00p 25000
10/11/2010 79.00p 79.00p 79.00p 79.00p 0
09/11/2010 79.00p 79.50p 79.00p 79.00p 8559
08/11/2010 79.00p 80.00p 79.00p 79.00p 7000
05/11/2010 78.00p 78.00p 77.00p 78.00p 500
04/11/2010 78.00p 78.00p 77.00p 78.00p 80300
03/11/2010 78.00p 78.00p 77.00p 78.00p 557066
02/11/2010 80.00p 80.00p 77.00p 78.00p 10000
01/11/2010 80.00p 80.00p 77.75p 80.00p 14000
29/10/2010 80.00p 80.00p 79.00p 80.00p 1000
28/10/2010 80.00p 81.00p 80.00p 80.00p 0
27/10/2010 81.00p 81.00p 79.50p 80.00p 7469
26/10/2010 81.00p 81.00p 81.00p 81.00p 0
25/10/2010 81.00p 81.00p 81.00p 81.00p 0
22/10/2010 81.00p 81.00p 81.00p 81.00p 0
21/10/2010 81.00p 81.00p 81.00p 81.00p 0
20/10/2010 81.00p 81.00p 81.00p 81.00p 0
19/10/2010 81.00p 81.00p 81.00p 81.00p 3000
18/10/2010 81.00p 81.00p 81.00p 81.00p 0
15/10/2010 78.00p 82.00p 77.50p 81.00p 148548
14/10/2010 79.00p 79.00p 77.00p 78.00p 2500
13/10/2010 79.00p 79.00p 78.00p 79.00p 0
12/10/2010 79.00p 79.00p 78.00p 79.00p 0
11/10/2010 79.00p 79.70p 78.00p 79.00p 42066
08/10/2010 78.50p 79.16p 78.00p 79.00p 100000
07/10/2010 83.00p 83.00p 77.00p 78.50p 143500
06/10/2010 75.50p 85.00p 75.50p 83.00p 789847
05/10/2010 75.50p 75.50p 75.00p 75.50p 0
04/10/2010 75.50p 76.00p 75.50p 76.00p 5050
01/10/2010 75.50p 76.00p 75.50p 75.50p 0
30/09/2010 75.00p 76.00p 73.70p 75.50p 14471
29/09/2010 74.00p 76.00p 73.60p 75.00p 13000
28/09/2010 74.00p 75.00p 74.00p 74.00p 1500
27/09/2010 74.00p 75.00p 73.00p 74.00p 4000
24/09/2010 74.00p 74.00p 73.00p 74.00p 117200
23/09/2010 74.00p 75.00p 73.50p 74.00p 25692
22/09/2010 73.00p 74.40p 73.00p 74.00p 16500
21/09/2010 73.00p 73.00p 73.00p 73.00p 0
20/09/2010 73.00p 73.00p 72.50p 73.00p 11308
17/09/2010 73.00p 74.00p 73.00p 73.00p 401500
16/09/2010 71.50p 73.00p 71.50p 73.00p 216500

*Close Price adjusted for both dividends and splits