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
20/12/2022 94.00p 99.80p 93.89p 99.00p 51513
19/12/2022 95.80p 99.47p 94.20p 96.00p 108560
16/12/2022 94.20p 96.80p 94.20p 96.00p 97311
15/12/2022 93.20p 97.80p 93.20p 95.00p 150381
14/12/2022 94.00p 97.80p 93.80p 94.40p 103802
13/12/2022 95.20p 97.00p 95.00p 95.40p 261643
12/12/2022 98.80p 99.40p 95.50p 96.80p 142344
09/12/2022 97.80p 97.90p 95.20p 96.20p 34240
08/12/2022 96.60p 98.80p 95.80p 98.80p 31671
07/12/2022 94.20p 98.80p 94.20p 96.40p 1394937
06/12/2022 94.00p 98.80p 94.00p 94.00p 9575
05/12/2022 95.00p 98.80p 94.06p 98.00p 235139
02/12/2022 95.00p 95.80p 94.00p 95.00p 30087
01/12/2022 95.00p 95.00p 94.00p 94.50p 33503
30/11/2022 95.00p 95.00p 93.80p 95.00p 18079
29/11/2022 92.40p 94.00p 92.00p 93.80p 81442
28/11/2022 94.40p 94.40p 92.20p 94.40p 23502
25/11/2022 94.80p 95.00p 93.00p 94.20p 67450
24/11/2022 93.80p 95.00p 92.40p 92.80p 28915
23/11/2022 93.60p 94.80p 92.13p 94.60p 30396
22/11/2022 93.00p 94.00p 89.20p 94.00p 245423
21/11/2022 91.20p 93.00p 89.80p 93.00p 40378
18/11/2022 92.00p 93.00p 90.19p 93.00p 557083
17/11/2022 92.00p 93.00p 89.20p 93.00p 36890
16/11/2022 90.00p 91.40p 88.40p 91.40p 90879
15/11/2022 89.40p 91.00p 88.00p 89.80p 284249
14/11/2022 91.00p 91.80p 88.40p 88.80p 50984
11/11/2022 89.00p 91.80p 88.90p 90.00p 126186
10/11/2022 88.80p 91.60p 88.44p 91.60p 93288
09/11/2022 88.60p 88.80p 86.76p 86.80p 60145
08/11/2022 85.20p 87.26p 85.00p 86.80p 123469
07/11/2022 85.60p 86.00p 85.00p 85.20p 21037
04/11/2022 85.00p 86.00p 84.74p 86.00p 874688
03/11/2022 85.20p 85.58p 83.40p 84.20p 159555
02/11/2022 86.00p 86.00p 84.40p 84.40p 151767
01/11/2022 83.00p 85.00p 82.80p 84.00p 85704
31/10/2022 83.60p 85.80p 82.00p 82.00p 79821
28/10/2022 83.20p 83.40p 82.22p 83.00p 75423
27/10/2022 83.80p 84.00p 82.18p 82.20p 172469
26/10/2022 86.00p 86.00p 83.83p 86.00p 24650
25/10/2022 84.00p 85.00p 82.54p 83.20p 59225
24/10/2022 84.00p 85.56p 82.40p 83.20p 1246267
21/10/2022 83.40p 86.80p 83.40p 83.40p 199861
20/10/2022 84.60p 85.20p 83.20p 83.40p 60038
19/10/2022 83.40p 86.00p 81.24p 86.00p 161070
18/10/2022 82.00p 83.60p 82.00p 82.00p 481105
17/10/2022 81.20p 82.80p 81.20p 81.20p 24986
14/10/2022 81.20p 82.88p 81.20p 81.20p 57598
13/10/2022 80.80p 81.20p 80.60p 81.20p 51314
12/10/2022 83.00p 84.89p 79.00p 81.00p 337266
11/10/2022 83.80p 86.40p 83.20p 83.20p 859020
10/10/2022 84.00p 84.39p 83.00p 84.00p 13036
07/10/2022 85.00p 85.00p 84.00p 85.00p 46189
06/10/2022 84.80p 85.00p 84.00p 84.00p 10659
05/10/2022 85.60p 86.62p 83.00p 86.00p 225732
04/10/2022 85.00p 87.80p 84.53p 86.00p 178633
03/10/2022 83.00p 85.00p 83.00p 85.00p 131802
30/09/2022 84.80p 85.00p 83.00p 83.00p 126737
29/09/2022 86.00p 87.00p 83.00p 83.20p 1684999
28/09/2022 86.00p 89.00p 86.00p 86.20p 267101
27/09/2022 87.00p 89.80p 85.20p 86.00p 362479
26/09/2022 86.00p 87.46p 85.29p 86.20p 1105854
23/09/2022 86.00p 87.00p 84.60p 86.00p 152775
22/09/2022 88.40p 89.60p 86.00p 87.40p 52770
21/09/2022 89.20p 93.20p 88.88p 89.20p 71767
20/09/2022 94.00p 94.00p 89.40p 89.40p 142735
19/09/2022 86.80p 95.00p 86.20p 95.00p 465921
16/09/2022 86.80p 95.00p 86.20p 95.00p 465921
15/09/2022 89.00p 89.00p 87.20p 87.20p 8214
14/09/2022 86.00p 88.27p 86.00p 86.20p 62388
13/09/2022 87.60p 87.80p 86.00p 86.00p 34197
12/09/2022 86.80p 88.60p 84.05p 86.00p 165098
09/09/2022 86.20p 88.80p 86.08p 86.60p 49610
08/09/2022 84.40p 87.20p 84.40p 86.00p 45885
07/09/2022 86.60p 88.01p 83.00p 85.30p 221852
06/09/2022 85.00p 88.80p 84.00p 85.00p 161460
05/09/2022 82.00p 88.20p 82.00p 82.80p 23626
02/09/2022 83.00p 88.40p 82.20p 82.20p 110265
01/09/2022 83.00p 88.80p 82.20p 82.20p 58728
31/08/2022 86.00p 86.80p 82.00p 83.00p 252663
30/08/2022 89.20p 93.20p 85.20p 87.00p 180959
26/08/2022 90.00p 93.80p 89.00p 89.00p 249852
25/08/2022 89.00p 93.80p 88.20p 89.40p 111625
24/08/2022 89.60p 91.80p 89.00p 89.00p 232496
23/08/2022 92.00p 92.90p 87.80p 87.80p 94633
22/08/2022 96.00p 97.00p 91.00p 91.00p 158189
19/08/2022 96.00p 97.80p 96.00p 96.00p 609357
18/08/2022 96.80p 97.78p 93.20p 96.00p 1407990
17/08/2022 95.20p 96.00p 94.20p 96.00p 399129
16/08/2022 95.00p 95.88p 93.20p 95.00p 402306
15/08/2022 95.00p 96.00p 93.00p 93.40p 71535
12/08/2022 95.00p 95.00p 94.00p 94.80p 112683
11/08/2022 94.80p 95.60p 93.40p 95.00p 52196
10/08/2022 95.00p 96.60p 94.00p 94.80p 387144
09/08/2022 93.20p 95.80p 93.20p 95.40p 65673
08/08/2022 93.80p 95.00p 93.80p 94.40p 20123
05/08/2022 93.00p 93.93p 93.00p 93.80p 38132
04/08/2022 93.20p 95.29p 93.00p 94.00p 72668
03/08/2022 93.60p 96.40p 92.20p 94.80p 146615
02/08/2022 94.20p 95.40p 93.00p 93.80p 98026
01/08/2022 93.00p 95.92p 92.64p 94.80p 94329
29/07/2022 92.80p 93.00p 90.79p 92.60p 77018
28/07/2022 90.80p 92.80p 90.00p 90.80p 3719230
27/07/2022 92.80p 92.80p 89.63p 90.70p 81283
26/07/2022 92.80p 92.80p 89.80p 91.00p 59409
25/07/2022 89.80p 92.37p 89.29p 90.80p 77475
22/07/2022 89.20p 91.80p 89.00p 90.00p 319608
21/07/2022 89.80p 89.95p 89.00p 89.60p 53994
20/07/2022 86.40p 89.80p 86.40p 87.00p 81242
19/07/2022 88.80p 92.55p 86.40p 86.40p 179840
18/07/2022 90.60p 90.94p 86.00p 90.20p 129660
15/07/2022 89.00p 90.00p 86.60p 89.40p 284546
14/07/2022 84.00p 90.00p 84.00p 90.00p 1685916
13/07/2022 82.60p 84.36p 82.20p 84.00p 195739
12/07/2022 84.00p 84.80p 83.80p 84.00p 161232
11/07/2022 82.00p 85.80p 82.00p 84.60p 70011
08/07/2022 82.00p 86.80p 81.50p 83.80p 185656
07/07/2022 81.00p 83.80p 81.00p 82.00p 107450
06/07/2022 83.00p 86.62p 81.20p 81.20p 440444
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

*Close Price adjusted for both dividends and splits