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
05/07/2022 86.00p 88.80p 83.20p 84.00p 225754
04/07/2022 82.60p 89.00p 82.60p 88.80p 321067
01/07/2022 80.00p 84.60p 80.00p 82.60p 180758
30/06/2022 81.00p 84.00p 80.42p 84.00p 219337
29/06/2022 79.00p 80.00p 77.00p 79.00p 309653
28/06/2022 78.00p 83.00p 78.00p 79.00p 287309
27/06/2022 76.20p 80.71p 76.20p 80.60p 532317
24/06/2022 82.00p 82.00p 75.00p 77.80p 835610
23/06/2022 84.00p 84.40p 80.80p 80.80p 480446
22/06/2022 84.00p 87.80p 84.00p 85.00p 91157
21/06/2022 83.60p 87.80p 83.60p 85.40p 210570
20/06/2022 82.00p 84.80p 81.60p 83.60p 123423
17/06/2022 85.00p 88.05p 82.00p 82.00p 280942
16/06/2022 88.60p 91.60p 84.40p 84.40p 140395
15/06/2022 88.00p 90.40p 88.00p 88.60p 68350
14/06/2022 90.00p 91.80p 88.06p 88.20p 266882
13/06/2022 91.00p 92.20p 91.00p 91.00p 642408
10/06/2022 94.40p 94.94p 91.40p 92.40p 240455
09/06/2022 93.80p 96.00p 92.54p 94.80p 116759
08/06/2022 91.00p 94.80p 91.00p 93.20p 178015
07/06/2022 91.80p 93.40p 91.80p 93.00p 440748
06/06/2022 91.00p 94.00p 91.00p 92.00p 272407
01/06/2022 91.00p 94.80p 90.06p 91.00p 265696
31/05/2022 90.60p 92.40p 90.19p 90.40p 230708
27/05/2022 95.00p 95.00p 92.40p 92.40p 134915
26/05/2022 92.80p 95.00p 92.20p 92.20p 87850
25/05/2022 94.00p 95.62p 92.00p 93.00p 180365
24/05/2022 96.40p 97.29p 95.60p 95.60p 142511
23/05/2022 96.00p 97.00p 96.00p 96.00p 62402
20/05/2022 96.00p 96.80p 96.00p 96.00p 255149
19/05/2022 96.00p 97.00p 93.97p 96.00p 319032
18/05/2022 93.60p 96.40p 93.40p 96.00p 288494
17/05/2022 92.00p 95.00p 92.00p 94.80p 203790
16/05/2022 90.20p 94.00p 90.20p 92.00p 209790
13/05/2022 92.20p 94.28p 90.20p 90.20p 193033
12/05/2022 92.20p 94.40p 91.58p 92.20p 198734
11/05/2022 91.80p 94.80p 91.40p 92.80p 170766
10/05/2022 91.00p 92.60p 91.00p 92.40p 83957
09/05/2022 96.40p 96.47p 90.00p 91.60p 538219
06/05/2022 100.00p 100.50p 93.29p 96.20p 789022
05/05/2022 100.00p 101.24p 99.08p 100.00p 437475
04/05/2022 103.00p 103.00p 99.00p 100.00p 432266
03/05/2022 100.00p 100.65p 98.40p 99.00p 693126
02/05/2022 100.00p 100.88p 99.48p 100.50p 174735
29/04/2022 100.00p 100.88p 99.48p 100.50p 174735
28/04/2022 100.00p 101.50p 98.92p 101.00p 169566
27/04/2022 101.00p 102.18p 100.53p 101.00p 75590
26/04/2022 99.00p 102.00p 99.00p 101.00p 150487
25/04/2022 100.00p 102.88p 98.40p 98.40p 183969
22/04/2022 105.00p 105.00p 104.00p 104.00p 93535
21/04/2022 107.50p 107.50p 102.10p 104.50p 721524
20/04/2022 105.00p 107.00p 104.00p 105.50p 484838
19/04/2022 106.50p 106.50p 104.50p 105.00p 562667
18/04/2022 106.00p 106.86p 103.50p 105.00p 322066
15/04/2022 106.00p 106.86p 103.50p 105.00p 322066
14/04/2022 106.00p 106.86p 103.50p 105.00p 322066
13/04/2022 106.00p 106.00p 104.50p 105.50p 379465
12/04/2022 105.00p 107.50p 103.32p 105.50p 835784
11/04/2022 106.00p 106.50p 100.67p 104.00p 610794
08/04/2022 108.00p 108.00p 100.50p 103.50p 465530
07/04/2022 104.00p 107.50p 101.00p 107.50p 420083
06/04/2022 106.00p 106.00p 104.52p 105.00p 804510
05/04/2022 105.00p 106.00p 103.51p 105.00p 539938
04/04/2022 105.00p 106.00p 103.70p 104.50p 270733
01/04/2022 102.50p 105.50p 101.17p 104.00p 276332
31/03/2022 101.00p 108.00p 100.00p 104.00p 503348
30/03/2022 100.00p 103.00p 98.20p 103.00p 334334
29/03/2022 99.40p 102.50p 96.00p 102.50p 346643
28/03/2022 96.20p 99.60p 94.00p 98.80p 173629
25/03/2022 99.20p 100.00p 96.00p 98.60p 1170873
24/03/2022 101.00p 103.00p 98.00p 100.00p 518486
23/03/2022 100.00p 102.00p 97.86p 102.00p 1264132
22/03/2022 99.00p 99.40p 95.00p 97.20p 1546111
21/03/2022 94.20p 98.80p 93.50p 98.40p 1126818
18/03/2022 93.80p 95.00p 91.62p 95.00p 437294
17/03/2022 93.80p 93.80p 91.00p 92.20p 103790
16/03/2022 91.40p 94.00p 89.80p 94.00p 307814
15/03/2022 88.40p 93.80p 88.40p 90.20p 163834
14/03/2022 92.00p 92.00p 88.20p 90.00p 278460
11/03/2022 91.80p 95.20p 87.80p 89.00p 479562
10/03/2022 94.40p 97.68p 90.69p 91.60p 1296169
09/03/2022 92.00p 93.00p 89.64p 93.00p 378136
08/03/2022 90.00p 92.40p 87.20p 91.00p 638116
07/03/2022 91.00p 92.00p 88.60p 92.00p 493797
04/03/2022 91.20p 92.00p 88.22p 92.00p 490208
03/03/2022 92.20p 92.20p 88.94p 90.00p 273696
02/03/2022 91.00p 92.00p 89.74p 92.00p 470331
01/03/2022 91.00p 92.00p 91.00p 91.00p 117961
28/02/2022 92.00p 92.00p 89.46p 91.00p 377902
25/02/2022 89.60p 91.84p 87.85p 91.60p 612436
24/02/2022 96.00p 96.40p 86.00p 91.60p 605520
23/02/2022 97.00p 97.00p 96.20p 96.60p 100914
22/02/2022 96.20p 97.20p 95.90p 96.20p 1162477
21/02/2022 97.80p 98.00p 93.80p 97.00p 122288
18/02/2022 97.80p 98.00p 96.20p 98.00p 595864
17/02/2022 96.00p 98.21p 94.43p 96.00p 651960
16/02/2022 96.00p 97.00p 94.40p 96.00p 476274
15/02/2022 95.80p 96.00p 91.72p 96.00p 297367
14/02/2022 91.80p 96.00p 91.80p 96.00p 258255
11/02/2022 95.80p 96.00p 94.20p 94.20p 177201
10/02/2022 96.80p 96.80p 94.80p 96.20p 436476
09/02/2022 95.80p 96.80p 95.00p 95.20p 141386
08/02/2022 96.00p 96.00p 92.55p 94.40p 413473
07/02/2022 96.20p 96.20p 94.82p 96.00p 340795
04/02/2022 95.80p 96.00p 93.11p 96.00p 324872
03/02/2022 95.20p 96.40p 95.00p 95.20p 244397
02/02/2022 97.40p 98.00p 94.00p 95.00p 525502
01/02/2022 95.00p 97.00p 92.30p 97.00p 307088
31/01/2022 90.60p 95.40p 90.53p 95.40p 363448
28/01/2022 91.00p 91.20p 90.35p 90.40p 773877
27/01/2022 89.80p 91.80p 88.49p 91.00p 236053
26/01/2022 88.00p 90.32p 87.46p 88.00p 314521
25/01/2022 87.60p 88.00p 84.60p 88.00p 150691
24/01/2022 90.00p 91.20p 84.40p 87.00p 426436
21/01/2022 90.00p 90.00p 87.00p 90.00p 119885
20/01/2022 89.20p 90.40p 88.60p 90.40p 187205
19/01/2022 89.00p 90.40p 88.60p 89.00p 336721
18/01/2022 92.00p 92.50p 89.00p 89.00p 777928
17/01/2022 90.00p 90.00p 88.60p 88.80p 244652
14/01/2022 90.00p 92.00p 88.00p 88.40p 426931
13/01/2022 89.00p 89.00p 87.30p 88.20p 891437
12/01/2022 88.00p 89.06p 87.60p 87.60p 315685
10/01/2022 89.60p 90.00p 87.00p 88.80p 328519
07/01/2022 89.00p 89.60p 85.00p 89.60p 80543
06/01/2022 89.00p 89.02p 86.50p 88.20p 30812
05/01/2022 86.00p 89.60p 85.00p 88.60p 134668
04/01/2022 87.00p 89.33p 86.56p 87.20p 157547
03/01/2022 84.20p 86.58p 84.20p 84.20p 39583
31/12/2021 84.20p 86.58p 84.20p 84.20p 39583
30/12/2021 84.00p 84.80p 83.11p 84.80p 50875
29/12/2021 82.40p 84.00p 81.28p 83.00p 80112
28/12/2021 80.40p 82.60p 80.40p 81.50p 10142
27/12/2021 80.40p 82.60p 80.40p 81.50p 10142
24/12/2021 80.40p 82.60p 80.40p 81.50p 10142
23/12/2021 83.60p 84.96p 79.93p 80.00p 261762
22/12/2021 83.00p 85.00p 80.00p 85.00p 147898
21/12/2021 82.00p 82.95p 81.50p 82.80p 80228
20/12/2021 81.00p 83.00p 80.60p 82.50p 225749
17/12/2021 80.00p 82.40p 78.00p 82.40p 453940
16/12/2021 81.00p 81.00p 78.40p 78.40p 123314
15/12/2021 80.00p 81.00p 78.10p 80.00p 155677
14/12/2021 77.00p 78.29p 76.42p 77.00p 71331
13/12/2021 79.80p 79.80p 77.00p 77.00p 74302
10/12/2021 79.00p 80.00p 78.16p 79.80p 175099
09/12/2021 78.00p 79.50p 78.00p 78.00p 166563
08/12/2021 78.00p 79.00p 75.00p 78.50p 210399
07/12/2021 79.60p 79.60p 77.00p 78.00p 79688
06/12/2021 79.00p 80.00p 76.56p 79.00p 233607
03/12/2021 83.00p 83.00p 78.46p 79.00p 202550
02/12/2021 80.00p 80.55p 79.17p 79.40p 139955
01/12/2021 81.00p 80.67p 80.00p 80.50p 12120
30/11/2021 81.00p 81.70p 79.00p 79.00p 104518
29/11/2021 80.80p 83.00p 80.40p 80.40p 66826
26/11/2021 80.00p 82.78p 78.55p 80.20p 219811
25/11/2021 81.20p 82.00p 81.00p 82.00p 54425
24/11/2021 83.00p 82.80p 81.27p 82.50p 25925
23/11/2021 83.00p 83.49p 82.00p 82.50p 116389
22/11/2021 82.20p 85.00p 81.40p 84.00p 76183
19/11/2021 82.00p 83.80p 79.00p 82.20p 57138
18/11/2021 83.00p 83.00p 82.00p 82.40p 174677
17/11/2021 82.60p 83.00p 81.53p 83.00p 97642
16/11/2021 81.40p 82.80p 81.40p 82.10p 242066
15/11/2021 82.80p 82.80p 80.40p 81.90p 135806
12/11/2021 82.00p 82.80p 79.95p 80.00p 513761
11/11/2021 82.00p 82.00p 80.00p 81.00p 58302
10/11/2021 81.00p 81.00p 79.40p 80.40p 133073
09/11/2021 82.00p 82.00p 79.00p 80.50p 69349
08/11/2021 80.00p 81.60p 78.50p 79.00p 194081
05/11/2021 80.20p 82.60p 80.00p 80.20p 1655337
04/11/2021 83.80p 83.80p 81.20p 82.60p 67449
03/11/2021 81.00p 83.80p 81.00p 83.80p 83124
02/11/2021 81.20p 85.00p 80.20p 81.00p 50361
01/11/2021 83.00p 83.90p 81.66p 83.00p 48937
29/10/2021 84.80p 85.00p 81.86p 85.00p 77437
28/10/2021 83.80p 83.85p 81.20p 81.20p 108031
27/10/2021 81.60p 84.60p 81.12p 83.20p 157229
26/10/2021 83.00p 85.80p 81.00p 81.20p 160678
25/10/2021 82.60p 86.00p 82.00p 82.60p 127882
22/10/2021 82.00p 84.80p 81.00p 84.80p 96031
21/10/2021 81.00p 83.80p 80.55p 81.00p 109655
20/10/2021 83.00p 83.80p 81.00p 82.60p 74883
19/10/2021 84.00p 84.00p 83.20p 83.20p 111941
18/10/2021 84.00p 87.00p 83.88p 84.00p 385040
15/10/2021 86.40p 86.94p 85.00p 86.00p 103474
14/10/2021 87.00p 87.00p 85.40p 86.00p 232451
13/10/2021 84.00p 88.66p 83.20p 88.00p 781876
12/10/2021 82.60p 83.60p 81.00p 81.60p 563087
11/10/2021 81.00p 82.89p 81.00p 82.50p 28265
08/10/2021 81.00p 84.00p 81.00p 82.00p 96096
07/10/2021 84.00p 84.00p 80.00p 81.80p 139480
06/10/2021 84.80p 84.80p 81.00p 81.00p 73593
05/10/2021 83.60p 84.00p 81.00p 82.60p 160774
04/10/2021 83.00p 85.00p 81.46p 81.60p 293965
01/10/2021 81.60p 83.00p 78.00p 81.00p 1309944
30/09/2021 78.60p 80.00p 77.60p 79.00p 174849
29/09/2021 78.60p 79.80p 78.59p 79.80p 26647
28/09/2021 79.80p 80.20p 79.38p 79.80p 26521
27/09/2021 79.00p 81.00p 79.00p 80.30p 49509
24/09/2021 78.00p 81.00p 77.98p 80.00p 815909
23/09/2021 78.00p 79.19p 76.20p 78.00p 109445

*Close Price adjusted for both dividends and splits