CAP-XX Limited (CPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CAP-XX Limited

Date Open High Low Close* Volume
22/01/2019 8.95p 9.14p 8.88p 8.95p 45892
21/01/2019 9.15p 9.18p 8.80p 8.95p 88706
18/01/2019 8.25p 9.50p 8.25p 9.15p 1836447
17/01/2019 8.25p 8.25p 8.08p 8.25p 542833
16/01/2019 8.05p 8.40p 8.03p 8.25p 861219
15/01/2019 8.05p 8.05p 7.88p 8.05p 28048
14/01/2019 8.05p 8.15p 7.86p 8.05p 273393
11/01/2019 8.05p 8.15p 7.81p 8.05p 413981
10/01/2019 7.90p 8.10p 7.81p 8.05p 392172
09/01/2019 8.05p 8.20p 7.86p 7.90p 133404
08/01/2019 8.45p 8.45p 7.80p 8.05p 597644
07/01/2019 8.45p 8.45p 8.20p 8.45p 26155
04/01/2019 8.45p 8.70p 8.20p 8.45p 25000
03/01/2019 8.50p 8.50p 8.30p 8.45p 165187
02/01/2019 7.95p 8.50p 7.89p 8.50p 790229
31/12/2018 7.95p 8.08p 7.95p 7.95p 60587
28/12/2018 8.00p 8.08p 7.75p 7.95p 43306
27/12/2018 8.20p 8.30p 7.93p 8.00p 223527
24/12/2018 8.20p 8.30p 8.00p 8.20p 219438
21/12/2018 7.75p 8.25p 7.75p 8.25p 747866
20/12/2018 7.85p 7.95p 7.75p 7.75p 80374
19/12/2018 8.25p 8.25p 7.85p 7.95p 171665
18/12/2018 8.25p 8.35p 8.09p 8.25p 217506
17/12/2018 8.40p 8.40p 8.05p 8.25p 224018
14/12/2018 7.80p 8.75p 7.80p 8.40p 681321
13/12/2018 7.60p 7.80p 7.60p 7.80p 385744
12/12/2018 7.70p 7.70p 7.43p 7.60p 858812
11/12/2018 7.90p 7.90p 7.50p 7.70p 480170
10/12/2018 7.90p 7.93p 7.80p 7.90p 43429
07/12/2018 7.95p 8.15p 7.80p 7.90p 519491
06/12/2018 8.45p 8.45p 7.70p 7.95p 1046891
05/12/2018 8.75p 8.75p 8.30p 8.45p 510739
04/12/2018 8.70p 8.83p 8.65p 8.75p 291348
03/12/2018 8.35p 8.84p 8.30p 8.70p 1018866
30/11/2018 8.30p 8.48p 8.00p 8.35p 783523
29/11/2018 8.55p 8.55p 8.20p 8.30p 356764
28/11/2018 8.55p 8.70p 8.33p 8.55p 222521
27/11/2018 8.55p 8.55p 8.38p 8.55p 74153
26/11/2018 8.55p 8.70p 8.38p 8.55p 50678
23/11/2018 8.80p 8.80p 8.41p 8.55p 289785
22/11/2018 8.80p 8.88p 8.61p 8.80p 40744
21/11/2018 8.80p 8.88p 8.60p 8.80p 138627
20/11/2018 8.60p 9.00p 8.10p 8.80p 1233542
19/11/2018 8.95p 8.95p 8.49p 8.60p 667018
16/11/2018 8.95p 9.00p 8.91p 8.95p 79010
15/11/2018 8.70p 9.00p 8.70p 8.95p 381599
14/11/2018 8.70p 8.90p 8.70p 8.70p 27068
13/11/2018 9.20p 9.20p 8.68p 8.70p 226275
12/11/2018 9.20p 9.20p 8.90p 9.20p 30615
09/11/2018 9.20p 9.20p 8.90p 9.20p 131393
08/11/2018 9.20p 9.24p 8.91p 9.20p 157683
07/11/2018 9.15p 9.30p 8.90p 9.20p 431630
06/11/2018 9.25p 9.45p 8.90p 8.90p 423652
05/11/2018 8.75p 9.45p 8.75p 9.25p 4245711
02/11/2018 8.75p 9.70p 8.75p 9.25p 1195903
01/11/2018 8.90p 9.01p 8.70p 8.75p 439627
31/10/2018 9.20p 9.36p 8.87p 8.90p 502845
30/10/2018 9.20p 9.20p 9.08p 9.20p 179280
29/10/2018 9.10p 9.20p 9.08p 9.20p 237102
26/10/2018 9.35p 9.43p 8.83p 9.10p 1257255
25/10/2018 9.30p 9.60p 9.05p 9.35p 625411
24/10/2018 9.55p 9.69p 9.32p 9.40p 905623
23/10/2018 10.25p 10.35p 9.10p 9.55p 2375229
22/10/2018 11.15p 11.15p 10.25p 10.25p 798329
19/10/2018 9.95p 11.20p 9.95p 11.15p 1110462
18/10/2018 10.38p 10.75p 9.70p 10.00p 1841968
17/10/2018 12.50p 12.50p 10.13p 10.38p 3761905
16/10/2018 12.13p 12.31p 11.60p 11.75p 1139735
15/10/2018 11.25p 12.23p 11.20p 12.00p 1630447
12/10/2018 11.00p 11.32p 10.80p 11.25p 1121163
11/10/2018 11.50p 11.75p 10.80p 11.00p 2885906
10/10/2018 12.13p 12.75p 11.50p 11.50p 2795295
09/10/2018 13.25p 13.50p 11.80p 12.13p 2337335
08/10/2018 12.00p 13.89p 11.64p 12.75p 5808502
05/10/2018 10.63p 10.75p 10.50p 10.75p 696266
04/10/2018 10.75p 10.90p 10.50p 10.63p 469391
03/10/2018 10.85p 11.05p 10.50p 10.80p 1032889
02/10/2018 10.95p 11.10p 10.57p 10.85p 813612
01/10/2018 10.85p 11.10p 10.65p 10.95p 673512
28/09/2018 10.35p 11.43p 10.31p 10.85p 2098009
27/09/2018 10.80p 10.80p 10.16p 10.35p 1895894
26/09/2018 11.10p 11.50p 10.50p 10.75p 5245670
25/09/2018 8.75p 13.40p 8.50p 11.00p 16535828
24/09/2018 8.85p 9.20p 8.50p 8.75p 443503
21/09/2018 8.35p 9.17p 8.25p 8.85p 1721345
20/09/2018 8.35p 8.43p 8.20p 8.35p 371896
19/09/2018 7.90p 8.45p 7.84p 8.35p 1012524
18/09/2018 8.05p 8.19p 7.90p 7.90p 234915
17/09/2018 7.80p 8.10p 7.80p 8.05p 729348
14/09/2018 7.80p 7.89p 7.75p 7.80p 186924
13/09/2018 7.80p 7.89p 7.74p 7.80p 336203
12/09/2018 7.90p 7.90p 7.72p 7.80p 794839
11/09/2018 7.85p 8.00p 7.65p 7.90p 931101
10/09/2018 8.20p 8.20p 7.67p 7.85p 1059596
07/09/2018 8.25p 8.27p 8.00p 8.20p 485982
06/09/2018 8.25p 8.33p 8.00p 8.25p 198904
05/09/2018 8.25p 8.25p 7.75p 8.25p 947565
04/09/2018 8.25p 8.30p 8.02p 8.25p 499276
03/09/2018 8.35p 8.35p 8.05p 8.25p 162731
31/08/2018 8.35p 8.38p 8.22p 8.35p 29121
30/08/2018 8.35p 8.45p 8.20p 8.35p 189452
29/08/2018 8.15p 8.80p 8.15p 8.35p 1710926
28/08/2018 8.95p 8.95p 8.00p 8.15p 1667538
24/08/2018 9.15p 9.18p 8.80p 8.95p 382894
23/08/2018 9.15p 9.30p 9.00p 9.15p 190827
22/08/2018 9.75p 9.75p 9.13p 9.15p 503694
21/08/2018 9.93p 9.93p 9.56p 9.75p 912179
20/08/2018 10.25p 10.25p 9.93p 9.93p 166755
17/08/2018 9.85p 10.50p 9.70p 10.25p 1205631
16/08/2018 9.85p 10.00p 9.70p 9.85p 264488
15/08/2018 10.35p 10.40p 9.75p 9.85p 809107
14/08/2018 9.85p 10.65p 9.50p 10.10p 1496544
13/08/2018 9.25p 10.40p 8.80p 9.85p 1803384
10/08/2018 8.05p 9.50p 8.05p 9.25p 3785780
09/08/2018 8.05p 8.30p 7.83p 8.05p 202401
08/08/2018 8.05p 8.10p 7.80p 8.05p 131951
07/08/2018 8.25p 8.25p 7.75p 8.05p 740559
06/08/2018 8.25p 8.50p 8.00p 8.25p 331323
03/08/2018 8.25p 8.25p 8.00p 8.25p 52413
02/08/2018 8.10p 8.25p 8.00p 8.25p 171827
01/08/2018 8.15p 8.29p 8.00p 8.10p 502181
31/07/2018 8.30p 8.30p 8.05p 8.10p 223608
30/07/2018 8.30p 8.38p 8.20p 8.30p 290464
27/07/2018 8.30p 8.40p 8.20p 8.30p 664988
26/07/2018 8.40p 8.40p 8.20p 8.30p 169283
25/07/2018 8.75p 8.75p 8.39p 8.40p 173163
24/07/2018 8.75p 9.00p 8.50p 8.75p 321396
23/07/2018 8.75p 8.75p 8.50p 8.75p 257668
20/07/2018 8.50p 8.75p 8.30p 8.75p 622676
19/07/2018 8.65p 8.80p 8.30p 8.30p 518067
18/07/2018 8.90p 8.95p 8.74p 8.74p 37023
17/07/2018 8.90p 9.00p 8.80p 8.90p 230391
16/07/2018 8.90p 8.95p 8.80p 8.90p 144899
13/07/2018 8.65p 8.95p 8.63p 8.90p 524740
12/07/2018 9.00p 9.00p 8.50p 8.65p 735764
11/07/2018 8.60p 9.08p 8.23p 9.00p 1863336
10/07/2018 8.65p 8.75p 8.50p 8.60p 379651
09/07/2018 8.75p 8.83p 8.50p 8.65p 405749
06/07/2018 8.75p 8.90p 8.50p 8.75p 329782
05/07/2018 8.75p 8.95p 8.56p 8.75p 254133
04/07/2018 9.10p 9.15p 8.58p 8.75p 670961
03/07/2018 9.10p 9.15p 9.00p 9.10p 156843
02/07/2018 9.35p 9.55p 9.00p 9.10p 530805
29/06/2018 8.90p 9.70p 8.70p 9.35p 836946
28/06/2018 8.90p 9.15p 8.70p 8.90p 286827
27/06/2018 9.25p 9.25p 8.90p 8.90p 273588
26/06/2018 9.25p 9.42p 9.10p 9.25p 377613
25/06/2018 9.40p 9.80p 9.00p 9.00p 1138505
22/06/2018 9.65p 9.80p 9.35p 9.40p 855938
21/06/2018 9.95p 10.00p 9.63p 9.65p 734099
20/06/2018 9.40p 10.50p 9.00p 9.95p 6059272
19/06/2018 8.85p 8.85p 8.50p 8.60p 438098
18/06/2018 8.85p 8.97p 8.70p 8.85p 1197245
15/06/2018 8.90p 9.00p 8.80p 8.85p 626553
14/06/2018 9.00p 9.00p 8.82p 8.90p 354169
13/06/2018 8.80p 9.15p 8.77p 9.00p 588169
12/06/2018 9.15p 9.15p 8.76p 8.85p 1273173
11/06/2018 9.35p 9.45p 8.83p 9.15p 306960
08/06/2018 9.00p 9.50p 8.93p 9.35p 732686
07/06/2018 9.25p 9.30p 8.90p 9.00p 630521
06/06/2018 9.25p 9.45p 8.92p 9.25p 366879
05/06/2018 9.50p 9.59p 9.25p 9.25p 272418
04/06/2018 9.50p 9.60p 9.30p 9.50p 226944
01/06/2018 9.25p 9.62p 9.00p 9.50p 402267
31/05/2018 9.25p 9.50p 9.00p 9.25p 243122
30/05/2018 9.10p 9.25p 8.80p 9.25p 995758
29/05/2018 9.25p 9.25p 9.00p 9.10p 447909
25/05/2018 9.55p 9.60p 9.06p 9.25p 511905
24/05/2018 9.55p 9.55p 9.37p 9.55p 46908
23/05/2018 9.55p 9.68p 9.30p 9.55p 327758
22/05/2018 9.65p 9.76p 9.36p 9.55p 306829
21/05/2018 9.75p 9.75p 9.20p 9.60p 545207
18/05/2018 9.10p 9.90p 9.10p 9.75p 1040619
17/05/2018 8.90p 9.00p 8.83p 9.00p 226464
16/05/2018 8.90p 8.96p 8.81p 8.90p 165849
15/05/2018 8.95p 9.20p 8.81p 8.90p 348752
14/05/2018 9.10p 9.10p 8.86p 8.95p 424239
11/05/2018 9.20p 9.33p 9.00p 9.10p 1488838
10/05/2018 9.66p 9.74p 9.03p 9.20p 1181156
09/05/2018 9.75p 9.90p 9.33p 9.66p 722262
08/05/2018 9.66p 10.00p 9.49p 9.75p 600413
04/05/2018 9.56p 9.75p 9.45p 9.66p 263170
03/05/2018 9.75p 9.75p 9.39p 9.56p 373497
02/05/2018 9.85p 9.85p 9.56p 9.75p 331297
01/05/2018 10.05p 10.05p 9.60p 9.85p 713503
30/04/2018 10.05p 10.09p 9.75p 10.05p 529594
27/04/2018 10.10p 10.10p 9.62p 9.66p 430328
26/04/2018 10.05p 10.10p 9.70p 10.05p 376375
25/04/2018 9.46p 10.30p 9.46p 10.05p 1105657
24/04/2018 9.53p 9.58p 9.35p 9.46p 381838
23/04/2018 10.10p 10.10p 9.32p 9.53p 1023126
20/04/2018 10.10p 10.18p 9.80p 10.10p 278074
19/04/2018 10.20p 10.30p 9.83p 10.10p 232874
18/04/2018 10.20p 10.40p 10.00p 10.20p 228277
17/04/2018 10.48p 10.60p 10.00p 10.20p 405168
16/04/2018 10.53p 10.70p 10.25p 10.48p 776087
13/04/2018 11.60p 11.60p 10.35p 10.53p 2023471
12/04/2018 11.50p 12.40p 11.28p 11.60p 2437328
11/04/2018 9.55p 11.92p 9.55p 11.50p 5959527
10/04/2018 9.25p 9.35p 9.00p 9.25p 1140625

*Close Price adjusted for both dividends and splits