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
10/03/2020 47.00p 49.00p 46.60p 47.80p 23908
09/03/2020 48.10p 48.10p 45.00p 47.00p 51455
06/03/2020 49.00p 49.00p 47.50p 48.60p 11507
05/03/2020 49.00p 49.00p 48.56p 49.00p 7265
04/03/2020 49.00p 49.00p 48.20p 49.00p 5500
03/03/2020 49.00p 50.96p 48.15p 49.00p 54152
02/03/2020 48.00p 49.70p 47.30p 48.50p 30567
28/02/2020 49.60p 49.60p 45.26p 45.60p 160763
27/02/2020 51.25p 51.88p 49.26p 50.60p 76945
26/02/2020 55.00p 55.00p 50.00p 51.25p 95851
25/02/2020 56.00p 56.00p 54.00p 55.00p 24972
24/02/2020 56.50p 57.40p 55.20p 56.00p 12700
21/02/2020 58.00p 58.50p 55.20p 56.50p 63727
20/02/2020 55.00p 58.50p 55.00p 58.50p 89822
19/02/2020 55.00p 56.00p 55.00p 56.00p 29861
18/02/2020 51.75p 56.00p 50.00p 55.00p 37853
17/02/2020 51.00p 53.00p 51.00p 51.75p 40664
14/02/2020 51.50p 51.50p 48.65p 50.00p 76689
13/02/2020 51.50p 52.50p 50.00p 51.50p 157447
12/02/2020 53.50p 53.50p 49.01p 51.50p 255201
11/02/2020 54.00p 54.00p 52.00p 53.50p 189789
10/02/2020 54.00p 54.00p 52.76p 54.00p 175697
07/02/2020 56.00p 56.00p 52.24p 54.00p 324059
06/02/2020 56.00p 56.19p 54.20p 56.00p 14632
05/02/2020 56.00p 56.40p 54.20p 56.00p 25698
04/02/2020 58.00p 58.00p 55.00p 56.00p 36315
03/02/2020 58.50p 59.00p 57.10p 58.00p 16706
31/01/2020 60.00p 60.10p 58.50p 58.50p 48983
30/01/2020 59.50p 60.36p 59.50p 60.00p 13709
29/01/2020 59.50p 60.04p 59.50p 59.50p 20662
28/01/2020 59.00p 60.85p 59.00p 59.00p 46969
27/01/2020 59.00p 59.15p 59.00p 59.00p 70837
24/01/2020 59.00p 60.00p 58.88p 59.00p 40195
23/01/2020 59.00p 61.00p 58.85p 59.00p 16973
22/01/2020 59.00p 59.75p 58.76p 59.00p 56782
21/01/2020 59.00p 59.75p 58.44p 59.00p 21418
20/01/2020 59.00p 59.88p 58.44p 59.00p 25587
17/01/2020 59.00p 61.00p 58.30p 59.00p 41098
16/01/2020 63.50p 63.50p 56.44p 59.00p 175861
15/01/2020 63.50p 64.50p 62.85p 63.50p 19157
14/01/2020 63.50p 63.50p 62.72p 63.50p 38225
13/01/2020 63.50p 63.50p 63.50p 63.50p 15715
10/01/2020 63.50p 63.50p 63.50p 63.50p 9374
09/01/2020 63.50p 63.50p 62.05p 63.50p 42466
08/01/2020 62.00p 63.83p 62.00p 63.50p 69090
07/01/2020 62.00p 63.00p 61.55p 62.00p 66440
06/01/2020 62.00p 62.90p 61.22p 62.00p 73294
03/01/2020 66.00p 66.30p 61.10p 62.00p 89962
02/01/2020 66.00p 68.00p 64.35p 66.00p 47738
01/01/2020 66.00p 66.40p 64.28p 66.00p 13351
31/12/2019 66.00p 66.40p 64.28p 66.00p 13351
30/12/2019 65.00p 66.56p 64.25p 66.00p 37342
27/12/2019 63.50p 67.10p 63.16p 65.00p 76344
26/12/2019 62.50p 64.90p 62.50p 63.50p 33370
25/12/2019 62.50p 64.90p 62.50p 63.50p 33370
24/12/2019 62.50p 64.90p 62.50p 63.50p 33370
23/12/2019 60.50p 62.90p 60.10p 62.00p 49104
20/12/2019 53.00p 62.56p 52.05p 61.00p 447750
19/12/2019 53.00p 53.68p 51.16p 53.00p 57625
18/12/2019 53.00p 53.00p 51.10p 53.00p 18067
17/12/2019 53.00p 53.90p 51.10p 53.00p 66243
16/12/2019 56.50p 56.70p 51.83p 53.00p 160312
13/12/2019 59.50p 59.50p 51.88p 56.50p 238398
12/12/2019 60.00p 60.00p 58.00p 59.50p 13220
11/12/2019 59.50p 60.00p 58.65p 60.00p 33750
10/12/2019 63.50p 63.50p 58.50p 59.50p 96731
09/12/2019 64.00p 65.60p 63.00p 63.50p 39864
06/12/2019 67.00p 67.00p 63.15p 64.00p 32648
05/12/2019 68.50p 68.50p 60.15p 67.00p 112840
04/12/2019 68.50p 68.50p 66.10p 68.50p 11125
03/12/2019 68.50p 69.90p 66.10p 68.50p 20623
02/12/2019 72.50p 72.50p 66.10p 68.50p 62322
29/11/2019 72.50p 72.50p 70.10p 72.50p 2494
28/11/2019 73.00p 73.00p 71.50p 72.50p 18454
27/11/2019 73.00p 73.00p 71.50p 73.00p 20584
26/11/2019 71.50p 73.00p 71.50p 73.00p 14005
25/11/2019 72.50p 72.50p 71.16p 71.50p 16955
22/11/2019 71.00p 73.00p 71.00p 72.50p 60860
21/11/2019 71.50p 73.00p 71.00p 71.00p 13706
20/11/2019 71.50p 72.10p 71.16p 71.50p 6588
19/11/2019 72.50p 72.50p 71.15p 71.50p 6158
18/11/2019 71.50p 72.50p 70.05p 72.50p 35915
15/11/2019 71.50p 71.50p 70.00p 70.00p 5936
14/11/2019 71.50p 72.68p 71.50p 71.50p 1747
13/11/2019 71.50p 72.79p 71.05p 71.50p 13776
12/11/2019 70.50p 72.85p 69.96p 71.50p 53838
11/11/2019 73.00p 75.00p 69.78p 70.50p 26142
08/11/2019 72.00p 73.44p 71.00p 73.00p 37192
07/11/2019 70.00p 72.00p 70.00p 71.00p 8317
06/11/2019 70.00p 70.72p 70.00p 70.00p 10781
05/11/2019 66.00p 74.90p 66.00p 70.00p 94317
04/11/2019 66.00p 66.99p 66.00p 66.00p 3437
01/11/2019 66.00p 67.00p 66.00p 66.00p 6500
31/10/2019 66.50p 66.88p 66.00p 66.00p 36123
30/10/2019 64.50p 66.50p 64.50p 66.50p 72190
29/10/2019 63.50p 65.50p 62.96p 64.50p 34883
28/10/2019 60.50p 64.00p 60.50p 63.50p 174721
25/10/2019 60.50p 60.62p 60.50p 60.50p 34645
24/10/2019 60.50p 60.70p 60.35p 60.50p 70764
23/10/2019 62.00p 62.00p 60.30p 60.50p 18443
22/10/2019 62.50p 62.50p 60.50p 62.00p 17500
21/10/2019 62.50p 62.50p 60.65p 62.50p 4111
18/10/2019 61.00p 62.50p 60.32p 62.50p 17025
17/10/2019 62.50p 62.50p 60.55p 61.00p 93316
16/10/2019 60.50p 62.90p 59.10p 62.00p 4742982
15/10/2019 63.50p 63.74p 62.55p 63.00p 15285
14/10/2019 65.50p 65.50p 62.26p 63.50p 21243
11/10/2019 65.50p 65.50p 63.00p 65.00p 19255
10/10/2019 66.50p 66.50p 64.10p 65.50p 3462
09/10/2019 64.50p 66.76p 63.50p 66.50p 103753
08/10/2019 60.50p 61.56p 59.00p 61.00p 42257
07/10/2019 60.50p 60.60p 60.44p 60.50p 29443
04/10/2019 59.00p 60.50p 59.00p 60.50p 10000
03/10/2019 63.50p 63.50p 56.16p 59.00p 94209
02/10/2019 64.50p 64.50p 62.00p 62.00p 32893
01/10/2019 64.50p 65.50p 62.00p 64.50p 29906
30/09/2019 64.50p 65.50p 63.10p 64.50p 3083
27/09/2019 64.50p 65.50p 63.10p 64.50p 7865
26/09/2019 64.50p 65.70p 63.10p 64.50p 26780
25/09/2019 64.50p 66.99p 63.40p 66.50p 101145
24/09/2019 62.50p 66.99p 62.16p 64.50p 24558
23/09/2019 62.50p 64.99p 62.10p 62.50p 53745
20/09/2019 62.50p 64.75p 62.15p 62.50p 17207
19/09/2019 62.50p 64.99p 62.10p 62.50p 21132
18/09/2019 62.00p 64.00p 62.00p 62.50p 40769
17/09/2019 62.00p 64.00p 61.05p 64.00p 93372
16/09/2019 59.50p 63.90p 59.10p 62.00p 73056
13/09/2019 59.50p 62.00p 58.75p 59.50p 25266
12/09/2019 59.50p 61.00p 59.50p 59.50p 13848
11/09/2019 55.50p 61.50p 55.15p 59.50p 73109
10/09/2019 55.50p 58.00p 55.00p 55.50p 5681
09/09/2019 55.50p 57.90p 55.50p 55.50p 8108
06/09/2019 55.50p 56.74p 53.11p 55.50p 10437
05/09/2019 57.50p 57.50p 54.00p 55.50p 22652
04/09/2019 57.00p 57.50p 55.10p 57.50p 10417
03/09/2019 57.00p 57.12p 55.48p 57.00p 18811
02/09/2019 57.00p 57.12p 57.00p 57.00p 11438
30/08/2019 57.00p 57.13p 55.80p 57.00p 31450
29/08/2019 57.00p 57.00p 56.32p 57.00p 6457
28/08/2019 57.00p 57.21p 56.32p 57.00p 17320
27/08/2019 57.00p 57.30p 56.32p 57.00p 6526
23/08/2019 57.00p 58.00p 55.50p 57.00p 88681
22/08/2019 55.50p 58.80p 55.50p 57.00p 91136
21/08/2019 55.50p 57.40p 54.51p 55.50p 3578
20/08/2019 55.50p 57.60p 54.26p 55.50p 13046
19/08/2019 55.50p 57.70p 54.15p 55.50p 11611
16/08/2019 55.50p 55.50p 54.00p 55.50p 2247
15/08/2019 55.50p 57.90p 53.65p 55.50p 916573
14/08/2019 55.50p 57.90p 53.65p 55.50p 7057
13/08/2019 55.50p 57.90p 53.55p 55.50p 8490
12/08/2019 53.00p 58.00p 53.00p 55.50p 30730
09/08/2019 53.00p 54.90p 52.55p 53.00p 20102
08/08/2019 53.00p 54.90p 52.52p 53.00p 10844
07/08/2019 53.50p 54.90p 53.00p 53.00p 27070
06/08/2019 53.50p 55.00p 53.11p 53.50p 17082
05/08/2019 53.00p 53.50p 52.10p 53.50p 41795
02/08/2019 55.50p 55.50p 53.00p 53.00p 51940
01/08/2019 55.50p 55.50p 54.60p 55.50p 18141
31/07/2019 55.00p 57.00p 53.10p 55.50p 41646
30/07/2019 55.00p 56.14p 53.65p 55.00p 39981
29/07/2019 53.50p 56.10p 53.08p 55.00p 80375
26/07/2019 48.00p 53.50p 47.50p 53.50p 122519
25/07/2019 47.00p 47.00p 46.99p 47.00p 1051
24/07/2019 47.00p 47.00p 46.99p 47.00p 5021
23/07/2019 47.00p 47.00p 46.99p 47.00p 4324
22/07/2019 47.00p 47.00p 45.00p 47.00p 70531
19/07/2019 47.00p 48.40p 45.00p 47.00p 2232968
18/07/2019 48.00p 49.00p 47.30p 48.40p 6212
17/07/2019 53.50p 53.50p 47.00p 50.00p 90951
16/07/2019 53.50p 54.00p 53.00p 53.50p 505000
15/07/2019 53.50p 54.90p 53.01p 53.50p 15303
12/07/2019 53.50p 54.50p 53.00p 53.50p 9066
11/07/2019 53.50p 53.50p 53.50p 53.50p 30000
10/07/2019 53.50p 53.50p 53.00p 53.50p 5000
09/07/2019 51.50p 54.50p 51.50p 53.50p 60820
08/07/2019 51.00p 53.00p 51.00p 51.50p 23247
05/07/2019 50.50p 51.99p 50.50p 51.00p 19421
04/07/2019 50.00p 50.86p 50.00p 50.50p 11437
03/07/2019 49.40p 50.00p 49.40p 50.00p 11020
02/07/2019 49.40p 49.70p 49.40p 49.40p 1609
01/07/2019 49.40p 49.70p 49.40p 49.40p 2992
28/06/2019 49.40p 49.40p 49.40p 49.40p 0
27/06/2019 49.40p 49.70p 49.00p 49.40p 11420
26/06/2019 49.40p 49.40p 49.40p 49.40p 0
25/06/2019 49.40p 49.40p 49.40p 49.40p 0
24/06/2019 48.90p 49.40p 48.90p 49.40p 5071
21/06/2019 46.50p 49.00p 46.00p 48.50p 143228
20/06/2019 46.50p 47.00p 46.50p 46.50p 22000
19/06/2019 46.50p 46.50p 46.00p 46.50p 26100
18/06/2019 46.50p 46.50p 46.01p 46.50p 2676
17/06/2019 47.70p 47.70p 46.01p 46.50p 27695
14/06/2019 49.00p 49.00p 47.01p 48.00p 31316
13/06/2019 50.00p 50.00p 48.76p 49.00p 19963
12/06/2019 50.00p 50.00p 49.00p 50.00p 10000
11/06/2019 50.00p 50.00p 49.20p 50.00p 20000
10/06/2019 50.00p 50.00p 49.20p 50.00p 1000
07/06/2019 50.00p 50.00p 49.00p 50.00p 14000
06/06/2019 50.00p 50.00p 50.00p 50.00p 1
05/06/2019 50.00p 50.00p 49.00p 50.00p 3115
04/06/2019 50.00p 50.00p 49.00p 50.00p 2000

*Close Price adjusted for both dividends and splits