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
30/05/2024 100.50p 103.00p 100.00p 100.50p 175521
29/05/2024 103.00p 103.00p 101.00p 102.00p 38268
28/05/2024 100.00p 103.00p 100.00p 103.00p 192471
24/05/2024 101.00p 102.00p 100.00p 101.00p 119188
23/05/2024 100.00p 103.00p 100.00p 100.00p 137794
22/05/2024 100.00p 101.62p 100.00p 100.00p 31454
21/05/2024 101.50p 102.50p 99.03p 100.50p 34910
20/05/2024 99.40p 102.50p 98.00p 100.00p 95854
17/05/2024 100.00p 101.75p 96.28p 99.60p 239130
16/05/2024 97.80p 100.00p 96.80p 96.80p 62010
15/05/2024 97.60p 100.00p 97.00p 97.00p 46265
14/05/2024 98.00p 99.60p 97.30p 97.60p 96636
13/05/2024 99.00p 101.50p 98.80p 98.80p 121831
10/05/2024 100.50p 102.50p 99.13p 102.50p 59969
09/05/2024 100.50p 102.47p 100.00p 100.00p 70869
08/05/2024 102.00p 102.50p 99.40p 100.50p 201936
07/05/2024 100.50p 102.50p 100.50p 102.00p 14730
03/05/2024 100.00p 103.00p 99.40p 103.00p 80708
02/05/2024 102.00p 103.00p 98.80p 98.80p 66604
01/05/2024 103.50p 103.66p 102.58p 103.50p 120094
30/04/2024 101.00p 105.61p 101.00p 103.50p 173235
29/04/2024 104.50p 104.50p 102.50p 103.00p 121935
26/04/2024 104.00p 105.50p 102.00p 104.00p 163073
25/04/2024 101.00p 103.73p 99.50p 103.00p 182873
24/04/2024 98.00p 103.00p 97.35p 103.00p 108477
23/04/2024 95.60p 98.82p 94.77p 97.50p 97796
22/04/2024 94.20p 95.60p 94.00p 95.60p 104593
19/04/2024 95.40p 95.60p 93.42p 95.60p 377689
18/04/2024 93.40p 95.40p 91.46p 95.40p 217109
17/04/2024 92.00p 95.34p 90.80p 94.00p 160419
16/04/2024 89.40p 93.00p 87.39p 93.00p 63933
15/04/2024 91.80p 91.80p 87.20p 91.80p 129265
12/04/2024 92.00p 92.00p 88.00p 90.00p 262998
11/04/2024 89.40p 92.80p 87.78p 92.00p 126641
10/04/2024 91.00p 92.80p 89.27p 90.60p 144289
09/04/2024 91.00p 92.20p 89.20p 91.40p 40779
08/04/2024 89.20p 91.40p 89.20p 91.20p 31760
05/04/2024 90.00p 93.40p 87.24p 88.00p 277052
04/04/2024 92.00p 92.35p 90.00p 90.00p 62274
03/04/2024 91.80p 93.40p 91.09p 91.60p 35182
02/04/2024 90.40p 92.80p 90.40p 90.60p 50282
28/03/2024 89.20p 91.00p 89.04p 90.20p 301214
27/03/2024 92.60p 93.40p 88.00p 88.00p 457324
26/03/2024 92.80p 92.81p 90.90p 90.90p 544111
25/03/2024 92.00p 93.00p 90.00p 91.00p 191442
22/03/2024 93.00p 93.72p 93.00p 93.00p 78176
21/03/2024 91.20p 93.80p 91.00p 92.40p 94067
20/03/2024 92.00p 92.00p 90.00p 90.40p 145620
19/03/2024 92.00p 93.11p 90.00p 90.00p 86958
18/03/2024 90.00p 91.80p 89.73p 90.00p 70874
15/03/2024 92.00p 92.00p 89.20p 89.60p 273994
14/03/2024 91.80p 92.10p 84.20p 91.00p 406801
13/03/2024 91.00p 91.44p 91.00p 91.00p 29494
12/03/2024 90.60p 91.07p 89.58p 91.00p 85106
11/03/2024 90.00p 91.24p 90.00p 90.00p 81320
08/03/2024 90.80p 91.46p 90.20p 90.20p 76746
07/03/2024 90.80p 93.22p 90.00p 90.00p 182849
06/03/2024 89.00p 90.19p 88.00p 89.00p 80507
05/03/2024 90.80p 90.80p 88.60p 89.60p 81426
04/03/2024 88.00p 90.80p 88.00p 90.60p 41075
01/03/2024 88.00p 90.80p 88.00p 90.80p 297629
29/02/2024 88.00p 90.00p 87.60p 87.60p 112318
28/02/2024 88.00p 88.60p 88.00p 88.60p 22568
27/02/2024 88.00p 88.80p 86.39p 88.00p 69488
26/02/2024 86.20p 88.40p 85.20p 88.00p 85646
23/02/2024 88.00p 88.00p 86.87p 88.00p 47263
22/02/2024 86.20p 87.64p 85.20p 87.40p 97424
21/02/2024 85.20p 86.60p 85.20p 86.00p 1043627
20/02/2024 86.60p 87.22p 85.27p 85.60p 33205
19/02/2024 88.00p 88.00p 85.00p 85.00p 886461
16/02/2024 81.60p 88.00p 81.60p 88.00p 116226
15/02/2024 84.80p 84.80p 82.77p 84.00p 54376
14/02/2024 84.80p 84.80p 82.20p 83.00p 58688
13/02/2024 81.40p 84.80p 81.40p 83.00p 112245
12/02/2024 81.60p 85.20p 80.50p 81.80p 77217
09/02/2024 82.00p 84.51p 82.00p 82.00p 53162
08/02/2024 85.00p 87.66p 81.40p 81.40p 145812
07/02/2024 84.40p 88.00p 84.40p 84.40p 27376
06/02/2024 85.60p 88.00p 85.00p 85.00p 41783
05/02/2024 86.00p 89.80p 85.40p 85.40p 184339
02/02/2024 88.80p 89.55p 86.00p 86.00p 74223
01/02/2024 87.80p 88.00p 86.65p 86.80p 143204
31/01/2024 86.00p 86.72p 85.38p 86.00p 22539
30/01/2024 86.00p 88.00p 85.49p 86.00p 119395
29/01/2024 87.40p 90.01p 87.20p 87.20p 75252
26/01/2024 86.20p 89.76p 86.20p 87.60p 19123
25/01/2024 85.80p 88.28p 85.73p 86.00p 20577
24/01/2024 85.60p 88.40p 85.60p 88.00p 712928
23/01/2024 88.40p 89.10p 87.31p 88.00p 84107
22/01/2024 88.20p 89.92p 86.84p 89.40p 68792
19/01/2024 90.00p 90.18p 85.88p 88.00p 266816
18/01/2024 92.00p 93.62p 91.00p 91.00p 364184
17/01/2024 92.20p 94.00p 91.78p 94.00p 107181
16/01/2024 93.40p 93.49p 92.60p 93.00p 68531
15/01/2024 93.00p 93.80p 90.20p 93.00p 73514
12/01/2024 93.80p 93.80p 92.40p 93.00p 42093
11/01/2024 92.20p 92.75p 92.00p 92.20p 16962
10/01/2024 92.00p 93.40p 91.00p 91.60p 95978
09/01/2024 92.00p 93.40p 91.60p 93.40p 81019
08/01/2024 91.80p 91.80p 91.16p 91.80p 23847
08/01/2024 91.80p 91.80p 91.16p 91.80p 23847
05/01/2024 92.00p 92.00p 91.06p 92.00p 12067
04/01/2024 90.00p 92.00p 89.78p 91.00p 104020
03/01/2024 88.20p 91.60p 88.20p 90.00p 102856
02/01/2024 88.60p 89.80p 85.60p 88.00p 70496
29/12/2023 86.00p 90.00p 85.15p 90.00p 47379
28/12/2023 88.00p 90.00p 86.97p 88.60p 110319
27/12/2023 86.00p 89.00p 84.77p 88.00p 124750
22/12/2023 84.20p 88.00p 84.20p 88.00p 69820
21/12/2023 86.80p 87.71p 82.00p 84.00p 647058
20/12/2023 78.20p 79.85p 77.55p 78.00p 101867
19/12/2023 79.60p 80.02p 78.60p 79.00p 179157
18/12/2023 80.00p 81.80p 79.00p 79.40p 95932
15/12/2023 82.00p 82.00p 79.60p 81.80p 180140
14/12/2023 79.00p 82.40p 79.00p 82.40p 143159
13/12/2023 79.80p 80.00p 79.00p 79.00p 98017
12/12/2023 78.00p 79.80p 78.00p 78.00p 210679
11/12/2023 79.60p 82.20p 78.20p 79.00p 50681
08/12/2023 82.00p 82.00p 78.20p 79.00p 133978
07/12/2023 79.20p 81.00p 79.00p 79.00p 102699
06/12/2023 81.20p 81.21p 80.60p 80.60p 102099
05/12/2023 80.60p 82.00p 80.60p 81.60p 17471
04/12/2023 80.40p 81.80p 80.00p 80.60p 160314
01/12/2023 81.80p 81.80p 79.80p 79.80p 30112
30/11/2023 80.20p 81.80p 78.74p 79.80p 245637
29/11/2023 79.60p 81.80p 78.69p 78.80p 80529
28/11/2023 80.00p 81.00p 79.91p 80.80p 31776
27/11/2023 77.00p 81.00p 77.00p 79.60p 31647
24/11/2023 78.20p 79.00p 78.18p 78.20p 41194
23/11/2023 80.60p 81.00p 80.00p 80.20p 63562
22/11/2023 80.80p 80.80p 79.22p 80.60p 95774
21/11/2023 81.00p 81.80p 77.77p 80.80p 43335
20/11/2023 80.00p 80.15p 78.00p 78.00p 95916
17/11/2023 80.80p 82.72p 80.00p 80.00p 144043
16/11/2023 79.00p 81.80p 79.00p 79.00p 24348
15/11/2023 79.40p 80.53p 79.40p 79.40p 158029
14/11/2023 79.60p 81.80p 78.91p 79.00p 44556
13/11/2023 80.00p 81.60p 79.00p 79.00p 24134
10/11/2023 78.80p 81.80p 78.20p 78.20p 588142
09/11/2023 80.00p 80.00p 78.40p 79.00p 31328
08/11/2023 78.20p 79.40p 78.00p 78.20p 48198
07/11/2023 79.00p 79.90p 78.40p 78.40p 34717
06/11/2023 78.40p 79.90p 78.40p 79.00p 36926
03/11/2023 79.00p 80.00p 78.59p 79.00p 62073
02/11/2023 79.40p 81.80p 79.14p 79.40p 27004
01/11/2023 79.00p 81.60p 79.00p 79.00p 23341
31/10/2023 79.00p 79.60p 77.44p 78.40p 267289
30/10/2023 76.00p 79.80p 75.60p 76.00p 29973
27/10/2023 75.00p 78.60p 74.61p 76.40p 58429
26/10/2023 75.40p 75.40p 74.00p 74.00p 125426
25/10/2023 75.40p 76.20p 75.40p 75.80p 52132
24/10/2023 76.00p 76.60p 75.60p 76.40p 16455
23/10/2023 76.00p 76.80p 75.00p 76.80p 143890
20/10/2023 77.40p 81.40p 77.00p 77.00p 34024
19/10/2023 78.00p 81.80p 77.00p 78.00p 92618
18/10/2023 77.00p 78.84p 76.73p 77.80p 183528
17/10/2023 78.40p 79.15p 77.60p 77.60p 24387
16/10/2023 77.00p 78.60p 77.00p 77.60p 69966
13/10/2023 77.00p 78.00p 77.00p 77.00p 78233
12/10/2023 79.80p 80.00p 76.90p 77.20p 236121
11/10/2023 78.20p 79.80p 78.00p 78.00p 98836
10/10/2023 78.00p 82.60p 76.42p 78.80p 245157
09/10/2023 81.00p 81.08p 78.60p 78.60p 62247
06/10/2023 79.20p 81.60p 79.00p 79.80p 38207
05/10/2023 80.20p 82.31p 76.90p 78.40p 321435
04/10/2023 81.00p 83.00p 80.20p 80.40p 97782
03/10/2023 82.60p 84.00p 81.00p 81.00p 98674
02/10/2023 84.20p 85.80p 83.45p 85.00p 7189
29/09/2023 83.40p 85.80p 83.40p 85.40p 36490
28/09/2023 86.00p 86.00p 81.20p 83.00p 27755
27/09/2023 84.00p 85.80p 83.00p 83.00p 123122
26/09/2023 85.00p 85.80p 83.40p 84.00p 32489
25/09/2023 84.00p 84.00p 83.43p 84.00p 6487
22/09/2023 83.80p 85.00p 82.00p 82.00p 122941
21/09/2023 83.20p 84.00p 83.00p 84.00p 36565
20/09/2023 83.00p 87.80p 81.00p 82.80p 396614
19/09/2023 80.00p 80.95p 80.00p 80.40p 97962
18/09/2023 81.80p 84.00p 80.18p 80.60p 98497
15/09/2023 82.00p 82.00p 80.75p 81.40p 25727
14/09/2023 82.00p 83.80p 79.80p 79.80p 59885
13/09/2023 81.40p 83.80p 81.01p 82.40p 56690
12/09/2023 79.80p 83.00p 79.01p 81.60p 81822
11/09/2023 80.00p 80.86p 78.91p 79.00p 214885
08/09/2023 79.00p 82.80p 79.00p 79.60p 363111
07/09/2023 82.00p 84.40p 77.57p 83.00p 173553
06/09/2023 82.20p 83.00p 81.40p 81.40p 69128
05/09/2023 83.00p 83.20p 82.92p 83.00p 15607
04/09/2023 83.00p 85.80p 83.00p 83.00p 114709
01/09/2023 82.00p 85.60p 82.00p 83.00p 29497
31/08/2023 83.00p 84.00p 82.40p 82.40p 97466
30/08/2023 83.00p 85.40p 83.00p 83.00p 232789
29/08/2023 83.40p 84.00p 83.40p 84.00p 14461
25/08/2023 83.20p 84.00p 83.16p 83.40p 21047
24/08/2023 82.00p 83.80p 81.93p 83.20p 12090
23/08/2023 83.00p 84.00p 81.80p 81.80p 30512
22/08/2023 84.00p 84.00p 81.40p 81.40p 66004
21/08/2023 82.60p 84.00p 81.93p 82.40p 50349
18/08/2023 81.00p 83.20p 80.00p 83.20p 169586
17/08/2023 82.00p 83.10p 79.40p 79.40p 203481
16/08/2023 86.00p 87.00p 82.00p 82.00p 435865

*Close Price adjusted for both dividends and splits