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
22/09/2021 77.80p 79.00p 76.94p 77.70p 55544
21/09/2021 77.00p 79.00p 76.53p 76.60p 134462
20/09/2021 79.20p 80.80p 76.40p 77.20p 205133
17/09/2021 79.00p 79.00p 78.00p 78.40p 144103
16/09/2021 79.20p 80.80p 78.80p 78.80p 82794
15/09/2021 77.00p 79.20p 77.00p 79.20p 282220
14/09/2021 79.00p 82.00p 76.60p 76.60p 135695
13/09/2021 79.00p 81.60p 79.00p 81.60p 86707
10/09/2021 80.60p 80.80p 79.25p 79.40p 84360
09/09/2021 82.00p 82.00p 80.25p 80.70p 59955
08/09/2021 80.60p 81.90p 80.20p 80.20p 71289
07/09/2021 81.60p 82.60p 80.60p 80.60p 114396
06/09/2021 82.60p 83.00p 81.75p 82.00p 450759
03/09/2021 83.00p 83.00p 81.60p 81.60p 183974
02/09/2021 82.00p 82.60p 82.00p 82.00p 163301
01/09/2021 82.00p 83.00p 80.50p 82.00p 1724856
31/08/2021 83.00p 83.00p 79.84p 82.00p 642951
30/08/2021 82.00p 82.00p 80.27p 82.00p 508538
27/08/2021 82.00p 82.00p 80.27p 82.00p 508538
26/08/2021 79.00p 81.00p 79.00p 79.60p 130813
25/08/2021 82.60p 82.83p 76.60p 79.00p 385146
24/08/2021 82.60p 83.60p 81.00p 82.60p 246774
23/08/2021 81.80p 83.00p 80.60p 82.80p 291460
20/08/2021 80.00p 82.00p 78.40p 80.60p 562489
19/08/2021 83.00p 85.32p 79.26p 80.00p 597346
18/08/2021 81.00p 82.13p 80.00p 82.00p 905372
17/08/2021 80.00p 81.40p 79.40p 80.20p 188693
16/08/2021 81.00p 83.00p 79.00p 80.00p 56568
13/08/2021 81.00p 82.20p 80.35p 80.40p 137858
12/08/2021 82.80p 82.80p 79.00p 82.80p 92233
11/08/2021 82.80p 83.00p 81.09p 83.00p 13250
10/08/2021 82.20p 82.50p 79.90p 81.00p 81189
09/08/2021 81.00p 83.00p 79.84p 80.60p 183842
06/08/2021 81.00p 82.00p 80.00p 81.00p 182528
05/08/2021 81.00p 82.00p 80.56p 82.00p 205704
04/08/2021 82.00p 83.00p 80.00p 83.00p 96408
03/08/2021 81.00p 83.00p 80.00p 83.00p 144981
02/08/2021 81.00p 81.50p 80.00p 81.00p 47705
30/07/2021 81.00p 82.00p 80.20p 81.60p 104882
29/07/2021 82.00p 83.80p 81.00p 81.00p 24223
28/07/2021 82.40p 83.44p 81.60p 82.00p 184358
27/07/2021 81.00p 84.18p 81.00p 83.10p 153420
26/07/2021 81.40p 84.00p 81.40p 84.00p 62729
23/07/2021 80.00p 82.00p 79.94p 81.00p 56905
22/07/2021 79.40p 81.80p 79.00p 80.00p 166738
21/07/2021 79.00p 79.00p 77.00p 77.00p 84763
20/07/2021 80.00p 80.40p 76.20p 79.00p 48609
19/07/2021 80.00p 81.00p 76.00p 80.00p 684582
16/07/2021 82.60p 82.60p 80.00p 82.00p 183044
15/07/2021 79.00p 84.50p 79.00p 82.40p 1410621
14/07/2021 76.60p 78.00p 76.20p 78.00p 221648
13/07/2021 75.60p 77.00p 74.96p 76.80p 60513
12/07/2021 75.80p 75.80p 74.00p 75.60p 88583
09/07/2021 74.00p 76.00p 73.76p 76.00p 134379
08/07/2021 78.00p 78.00p 74.76p 75.00p 111039
07/07/2021 73.60p 75.80p 73.40p 75.80p 138927
06/07/2021 75.00p 75.50p 73.40p 73.40p 366707
05/07/2021 73.00p 76.00p 73.00p 76.00p 175047
02/07/2021 75.40p 76.00p 73.40p 73.40p 85808
01/07/2021 75.00p 75.33p 73.88p 75.30p 316097
30/06/2021 75.20p 77.80p 72.65p 74.00p 414639
29/06/2021 77.20p 77.20p 73.00p 73.00p 225564
28/06/2021 77.80p 78.00p 76.00p 77.20p 237423
25/06/2021 78.80p 78.80p 77.00p 78.00p 63661
24/06/2021 78.20p 78.20p 76.80p 77.00p 371444
23/06/2021 80.20p 80.60p 74.56p 78.00p 5294252
22/06/2021 81.40p 82.60p 81.00p 81.60p 100483
21/06/2021 82.00p 83.00p 79.58p 81.00p 500772
18/06/2021 85.00p 85.00p 82.80p 82.80p 5988278
17/06/2021 84.60p 84.60p 83.19p 83.60p 1036008
16/06/2021 83.80p 87.00p 81.60p 84.00p 645974
15/06/2021 83.80p 84.00p 82.40p 83.60p 519200
14/06/2021 82.00p 83.60p 81.80p 83.20p 713932
11/06/2021 82.80p 83.00p 80.94p 81.50p 528727
10/06/2021 82.90p 84.00p 82.40p 83.20p 1659045
09/06/2021 84.00p 84.00p 82.80p 83.40p 667091
08/06/2021 83.00p 83.64p 81.00p 83.50p 407272
07/06/2021 83.00p 84.00p 81.73p 83.00p 248641
04/06/2021 82.00p 83.00p 81.70p 82.50p 179726
03/06/2021 80.50p 83.00p 80.50p 82.00p 785997
02/06/2021 79.50p 81.00p 79.50p 80.50p 891738
01/06/2021 80.00p 80.25p 79.00p 79.50p 740033
31/05/2021 80.00p 81.00p 79.78p 80.00p 211665
28/05/2021 80.00p 80.18p 79.78p 80.00p 78156
27/05/2021 80.50p 81.00p 80.00p 80.00p 117750
26/05/2021 80.00p 81.00p 79.50p 80.00p 201399
25/05/2021 80.00p 81.00p 79.25p 80.00p 418442
24/05/2021 80.00p 81.00p 79.25p 80.00p 163784
21/05/2021 80.50p 84.00p 79.00p 80.00p 2135094
20/05/2021 78.00p 82.00p 75.00p 81.00p 608951
19/05/2021 78.00p 78.90p 77.00p 77.00p 596824
18/05/2021 77.00p 79.40p 76.00p 78.50p 621841
17/05/2021 71.50p 77.50p 70.65p 76.50p 911213
14/05/2021 68.50p 72.85p 68.50p 71.50p 575658
13/05/2021 68.50p 68.94p 68.20p 68.40p 2002823
12/05/2021 68.50p 69.00p 68.00p 69.00p 242527
11/05/2021 68.50p 69.00p 68.00p 68.50p 403525
10/05/2021 69.50p 70.00p 68.60p 70.00p 938246
07/05/2021 69.50p 69.50p 68.50p 69.50p 316105
06/05/2021 69.50p 70.00p 69.00p 69.50p 232584
05/05/2021 69.50p 70.00p 69.00p 70.00p 222632
04/05/2021 69.50p 70.00p 69.20p 69.50p 194296
03/05/2021 69.50p 70.00p 69.40p 69.50p 299874
30/04/2021 69.50p 70.00p 69.40p 69.50p 299874
29/04/2021 69.50p 70.00p 69.00p 69.50p 520561
28/04/2021 69.50p 69.90p 69.00p 69.50p 201426
27/04/2021 69.50p 69.50p 68.50p 69.50p 706008
26/04/2021 69.50p 69.75p 69.10p 69.50p 159128
23/04/2021 69.50p 69.87p 68.20p 69.50p 130021
22/04/2021 70.00p 70.05p 69.00p 69.00p 278996
21/04/2021 70.00p 71.00p 69.50p 70.00p 864112
20/04/2021 72.50p 73.00p 69.00p 70.00p 1792756
19/04/2021 69.50p 73.00p 69.50p 72.50p 816640
16/04/2021 65.80p 71.00p 65.75p 69.50p 1530136
15/04/2021 67.00p 68.00p 65.00p 66.00p 9300035
14/04/2021 63.50p 64.40p 63.50p 64.00p 4557889
13/04/2021 63.00p 64.00p 63.00p 63.50p 5296262
12/04/2021 62.50p 64.00p 62.50p 63.00p 9365213
09/04/2021 63.50p 64.00p 62.00p 62.60p 1724597
08/04/2021 64.00p 65.00p 63.00p 64.00p 3239262
07/04/2021 64.50p 65.00p 63.10p 64.00p 590968
06/04/2021 64.50p 66.00p 63.50p 64.00p 501839
05/04/2021 64.50p 66.00p 63.50p 64.50p 113390
02/04/2021 64.50p 66.00p 63.50p 64.50p 113390
01/04/2021 64.50p 66.00p 63.50p 64.50p 2314350
31/03/2021 64.75p 65.00p 64.00p 64.25p 114964
30/03/2021 64.75p 65.00p 64.00p 64.25p 1255050
29/03/2021 64.50p 65.00p 63.00p 64.25p 781061
26/03/2021 64.50p 65.00p 63.80p 65.00p 1400365
25/03/2021 64.00p 67.00p 62.25p 64.50p 1545686
24/03/2021 66.00p 66.00p 64.00p 64.50p 1168918
23/03/2021 66.00p 66.00p 65.00p 65.00p 242138
22/03/2021 66.50p 66.50p 65.00p 66.00p 210543
19/03/2021 67.00p 70.00p 66.35p 66.50p 230674
18/03/2021 61.50p 70.00p 61.01p 67.00p 2540941
17/03/2021 62.25p 62.25p 61.00p 61.50p 1779573
16/03/2021 63.50p 64.00p 61.25p 62.50p 682526
15/03/2021 61.50p 63.00p 61.34p 62.00p 1084324
12/03/2021 58.50p 61.00p 58.35p 60.00p 2117533
11/03/2021 58.50p 60.00p 58.06p 59.00p 123134
10/03/2021 58.50p 60.00p 58.50p 59.00p 3006203
09/03/2021 59.00p 59.00p 58.20p 59.00p 1927511
08/03/2021 59.00p 59.00p 58.00p 58.00p 119730
05/03/2021 59.00p 63.00p 58.00p 60.00p 57340
04/03/2021 59.00p 61.00p 58.06p 61.00p 31715
03/03/2021 59.00p 60.00p 58.40p 59.00p 85724
02/03/2021 59.00p 60.00p 58.40p 59.00p 49706
01/03/2021 58.00p 59.25p 58.00p 59.00p 64122
26/02/2021 58.50p 59.34p 57.00p 58.00p 279496
25/02/2021 59.50p 60.00p 59.00p 59.50p 107046
24/02/2021 60.50p 60.50p 59.00p 60.00p 132806
23/02/2021 60.75p 61.00p 60.00p 61.00p 91300
22/02/2021 61.25p 63.00p 60.00p 60.75p 346534
19/02/2021 61.75p 62.00p 61.50p 61.75p 96792
18/02/2021 61.75p 61.95p 61.50p 61.75p 215281
17/02/2021 62.00p 62.50p 61.50p 61.75p 84136
16/02/2021 62.00p 62.14p 61.60p 62.00p 124752
15/02/2021 62.00p 62.50p 61.55p 62.00p 216888
12/02/2021 62.50p 62.50p 61.55p 62.00p 117554
11/02/2021 62.00p 63.00p 61.85p 62.50p 7026761
10/02/2021 62.00p 64.00p 61.75p 62.50p 65856
09/02/2021 61.75p 62.25p 61.50p 62.25p 176276
08/02/2021 62.25p 62.40p 61.50p 61.50p 214595
05/02/2021 62.25p 63.00p 61.50p 62.25p 119801
04/02/2021 62.25p 62.25p 61.50p 62.25p 49060
03/02/2021 62.00p 62.25p 61.52p 62.25p 109990
02/02/2021 62.50p 63.95p 62.00p 62.00p 169936
01/02/2021 61.50p 62.00p 61.11p 61.50p 98102
29/01/2021 60.75p 62.50p 60.75p 61.50p 115120
28/01/2021 61.00p 62.50p 60.44p 61.00p 149090
27/01/2021 64.00p 64.00p 62.00p 62.00p 349627
26/01/2021 64.00p 65.00p 63.33p 65.00p 112375
25/01/2021 64.00p 65.00p 63.25p 64.00p 603676
22/01/2021 64.50p 64.50p 62.75p 64.00p 48997
21/01/2021 62.50p 66.00p 62.18p 64.50p 613757
20/01/2021 62.50p 62.50p 62.00p 62.25p 1144347
19/01/2021 62.50p 63.00p 62.02p 62.50p 151827
18/01/2021 62.50p 64.97p 62.33p 62.50p 782935
15/01/2021 61.50p 63.00p 60.66p 62.00p 1150971
14/01/2021 62.50p 63.00p 61.95p 62.50p 649018
13/01/2021 60.50p 62.62p 60.50p 62.00p 134145
12/01/2021 64.00p 64.00p 59.65p 62.00p 143864
11/01/2021 62.50p 63.00p 61.10p 62.00p 363741
08/01/2021 65.00p 65.50p 62.00p 63.00p 481886
07/01/2021 67.00p 67.00p 63.50p 65.00p 53698
06/01/2021 68.00p 68.00p 66.00p 66.00p 239405
05/01/2021 68.50p 70.00p 65.00p 66.50p 150293
04/01/2021 67.00p 70.00p 67.00p 68.50p 510397
01/01/2021 63.50p 68.00p 63.20p 67.00p 222645
31/12/2020 63.50p 68.00p 63.20p 67.00p 222645
30/12/2020 62.00p 65.00p 61.06p 62.00p 298300
29/12/2020 59.00p 63.00p 56.50p 62.00p 398235
28/12/2020 59.00p 59.50p 59.00p 59.50p 74962
25/12/2020 59.00p 59.50p 59.00p 59.50p 74962
24/12/2020 59.00p 59.50p 59.00p 59.50p 74962
23/12/2020 59.00p 59.50p 56.50p 59.50p 233693
22/12/2020 59.00p 60.00p 58.00p 59.50p 164053
21/12/2020 59.50p 59.50p 59.00p 59.50p 495789
18/12/2020 59.50p 60.50p 59.31p 60.00p 203764
17/12/2020 61.00p 61.00p 59.23p 60.00p 96272

*Close Price adjusted for both dividends and splits