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
12/02/2018 11.75p 11.90p 11.50p 11.50p 417069
09/02/2018 12.00p 12.10p 11.05p 11.75p 803313
08/02/2018 11.00p 12.40p 11.00p 12.00p 734384
07/02/2018 10.75p 11.24p 10.50p 11.00p 855942
06/02/2018 10.63p 11.00p 9.70p 10.75p 1144816
05/02/2018 11.38p 11.50p 10.50p 10.75p 1090071
02/02/2018 11.75p 11.88p 11.25p 11.38p 824905
01/02/2018 12.13p 12.18p 11.50p 11.75p 1538351
31/01/2018 12.25p 12.45p 12.03p 12.13p 548983
30/01/2018 13.12p 13.12p 12.00p 12.25p 970710
29/01/2018 13.12p 13.12p 12.80p 13.12p 386671
26/01/2018 12.88p 13.12p 12.77p 13.12p 236602
25/01/2018 12.88p 13.18p 12.88p 12.88p 570564
24/01/2018 13.12p 13.12p 12.80p 12.88p 480742
23/01/2018 13.25p 13.25p 12.75p 13.12p 354385
22/01/2018 13.38p 13.64p 13.10p 13.25p 434493
19/01/2018 14.00p 14.12p 13.00p 13.25p 1310457
18/01/2018 14.13p 14.30p 13.75p 14.00p 518623
17/01/2018 14.38p 14.40p 13.82p 14.13p 293693
16/01/2018 14.75p 14.75p 14.00p 14.38p 299529
15/01/2018 15.38p 15.40p 14.50p 14.75p 750055
12/01/2018 15.25p 15.75p 15.15p 15.38p 866130
11/01/2018 14.88p 15.50p 14.80p 15.25p 953127
10/01/2018 15.13p 15.40p 14.66p 14.88p 1105394
09/01/2018 13.63p 15.40p 13.45p 15.13p 1221962
08/01/2018 13.63p 14.00p 13.38p 13.63p 489706
05/01/2018 13.25p 13.90p 12.60p 13.63p 846393
04/01/2018 13.25p 13.50p 12.75p 13.25p 984212
03/01/2018 13.88p 14.17p 13.00p 13.50p 869790
02/01/2018 14.75p 15.00p 13.88p 13.88p 558095
29/12/2017 14.75p 15.00p 14.55p 14.75p 122965
28/12/2017 14.38p 15.00p 13.88p 14.75p 588683
27/12/2017 14.75p 15.10p 14.25p 14.38p 446411
22/12/2017 14.50p 15.00p 14.43p 14.88p 665795
21/12/2017 14.38p 14.89p 14.38p 14.50p 256595
20/12/2017 15.00p 15.49p 14.25p 14.38p 1672905
19/12/2017 13.63p 15.25p 13.63p 14.75p 2740668
18/12/2017 12.50p 13.75p 12.50p 13.63p 2130569
15/12/2017 12.75p 13.47p 12.32p 12.50p 1785771
14/12/2017 10.75p 13.10p 10.75p 12.75p 2317110
13/12/2017 10.75p 10.94p 10.65p 10.75p 226092
12/12/2017 11.25p 11.25p 10.55p 10.75p 1104447
11/12/2017 11.75p 11.75p 11.10p 11.25p 643038
08/12/2017 10.63p 11.88p 10.58p 11.50p 1183859
07/12/2017 10.75p 10.95p 10.58p 10.63p 473987
06/12/2017 11.25p 11.25p 10.60p 10.75p 904295
05/12/2017 11.25p 11.75p 11.08p 11.25p 760019
04/12/2017 10.88p 11.39p 10.26p 11.25p 1535307
01/12/2017 11.38p 11.64p 10.75p 10.88p 769487
30/11/2017 11.75p 11.89p 11.38p 11.38p 197069
29/11/2017 11.38p 12.18p 11.33p 11.75p 753986
28/11/2017 11.25p 12.03p 11.10p 11.25p 1617572
27/11/2017 11.63p 11.70p 10.85p 11.25p 1075422
24/11/2017 12.00p 12.25p 11.50p 11.63p 1042457
23/11/2017 12.88p 13.30p 11.90p 12.00p 1240422
22/11/2017 13.12p 13.35p 12.66p 12.88p 395881
21/11/2017 12.75p 13.25p 12.60p 13.12p 686958
20/11/2017 12.88p 13.25p 12.50p 12.75p 932931
17/11/2017 12.88p 12.90p 12.25p 12.50p 686574
16/11/2017 12.88p 13.33p 12.63p 12.88p 997111
15/11/2017 11.50p 13.00p 11.50p 12.75p 1790612
14/11/2017 12.00p 12.09p 11.31p 11.50p 1196621
13/11/2017 12.75p 12.75p 11.82p 12.00p 2015493
10/11/2017 12.50p 13.00p 12.25p 12.75p 1351970
09/11/2017 12.75p 12.75p 12.00p 12.50p 877793
08/11/2017 13.00p 13.25p 12.50p 12.75p 409695
07/11/2017 13.50p 13.75p 12.58p 13.00p 1468335
06/11/2017 13.38p 13.75p 13.15p 13.50p 333009
03/11/2017 13.25p 13.64p 13.25p 13.38p 525362
02/11/2017 13.50p 13.99p 13.23p 13.25p 905794
01/11/2017 12.75p 13.75p 12.50p 13.50p 1287763
31/10/2017 12.88p 12.99p 12.50p 12.75p 711957
30/10/2017 12.88p 13.25p 12.56p 12.88p 211783
27/10/2017 12.88p 13.49p 12.75p 12.88p 903693
26/10/2017 13.12p 13.18p 12.30p 12.88p 643205
25/10/2017 13.75p 13.75p 13.00p 13.12p 438659
24/10/2017 13.75p 13.90p 13.50p 13.75p 451223
23/10/2017 14.13p 14.25p 13.25p 13.88p 851999
20/10/2017 15.00p 15.00p 14.00p 14.13p 775317
19/10/2017 15.25p 15.48p 14.50p 15.00p 773338
18/10/2017 15.50p 15.90p 14.88p 15.25p 2297447
17/10/2017 14.38p 15.69p 14.17p 15.50p 2708580
16/10/2017 12.38p 14.38p 12.30p 14.25p 2207521
13/10/2017 12.50p 12.63p 12.38p 12.38p 1122948
12/10/2017 13.38p 13.38p 12.38p 12.50p 8377453
11/10/2017 14.25p 14.25p 13.25p 13.38p 2250837
10/10/2017 14.75p 14.75p 13.75p 14.25p 4205018
09/10/2017 15.63p 15.50p 14.38p 14.75p 4203360
06/10/2017 13.88p 15.88p 13.88p 15.50p 3946199
05/10/2017 14.00p 14.00p 13.38p 13.88p 1945931
04/10/2017 14.38p 14.38p 13.88p 14.00p 1072790
03/10/2017 14.25p 14.38p 14.25p 14.38p 476905
02/10/2017 14.38p 14.38p 14.00p 14.25p 1356102
29/09/2017 14.88p 14.88p 14.25p 14.38p 2000576
28/09/2017 14.75p 14.88p 14.50p 14.88p 1182648
27/09/2017 15.38p 15.38p 14.75p 14.75p 1183721
26/09/2017 15.88p 15.88p 15.38p 15.38p 1094515
25/09/2017 15.63p 16.00p 15.38p 15.88p 1674099
22/09/2017 14.38p 15.75p 14.25p 15.38p 3849594
21/09/2017 15.13p 15.13p 13.88p 14.38p 2319769
20/09/2017 15.75p 15.75p 15.13p 15.13p 1110606
19/09/2017 16.25p 16.25p 15.00p 15.63p 1613582
18/09/2017 16.37p 16.37p 15.50p 16.25p 1337458
15/09/2017 16.25p 16.37p 16.25p 16.37p 1121346
14/09/2017 16.50p 16.50p 16.25p 16.25p 1532250
13/09/2017 16.75p 16.75p 16.37p 16.50p 2348562
12/09/2017 17.25p 17.25p 16.37p 16.75p 3318075
11/09/2017 17.25p 18.00p 17.25p 17.25p 3060586
08/09/2017 15.38p 17.63p 15.38p 17.25p 5007433
07/09/2017 15.75p 15.75p 15.38p 15.38p 1851236
06/09/2017 15.75p 15.75p 15.63p 15.75p 1343685
05/09/2017 16.25p 16.25p 15.75p 15.75p 2938057
04/09/2017 16.13p 16.88p 15.63p 16.25p 5255991
01/09/2017 13.88p 15.88p 13.88p 15.63p 5696773
31/08/2017 14.50p 14.50p 13.88p 13.88p 1595284
30/08/2017 13.75p 14.62p 13.63p 14.50p 2141419
29/08/2017 14.13p 14.13p 13.50p 13.75p 2372743
25/08/2017 14.25p 14.25p 13.88p 14.00p 3019585
24/08/2017 14.62p 14.62p 13.63p 14.25p 3029831
23/08/2017 14.50p 15.25p 14.50p 14.62p 5752247
22/08/2017 13.75p 14.75p 13.63p 14.50p 4105212
21/08/2017 13.12p 14.38p 13.12p 13.75p 6711508
18/08/2017 13.38p 13.38p 12.50p 13.12p 1920924
17/08/2017 11.63p 13.75p 11.63p 13.38p 7384341
16/08/2017 12.75p 13.12p 11.63p 11.63p 6746691
15/08/2017 11.63p 13.75p 10.75p 12.75p 18240068
14/08/2017 11.25p 11.25p 10.38p 10.75p 3697941
11/08/2017 11.75p 11.75p 11.13p 11.25p 2360082
10/08/2017 11.75p 12.13p 11.13p 11.75p 4241661
09/08/2017 11.63p 12.88p 11.50p 11.75p 5785489
08/08/2017 10.63p 11.75p 10.63p 11.63p 3908300
07/08/2017 10.50p 10.88p 10.00p 10.63p 1860735
04/08/2017 10.25p 10.63p 10.25p 10.50p 1265422
03/08/2017 9.60p 10.63p 9.60p 10.25p 2747165
02/08/2017 9.30p 9.60p 9.30p 9.60p 1398534
01/08/2017 9.10p 9.30p 9.10p 9.30p 1225373
31/07/2017 9.38p 9.38p 9.10p 9.10p 898371
28/07/2017 9.38p 9.38p 8.93p 9.38p 1975517
27/07/2017 9.65p 10.13p 9.33p 9.38p 2317644
26/07/2017 9.05p 10.13p 9.05p 9.65p 6985354
25/07/2017 8.13p 9.15p 8.13p 9.05p 4067913
24/07/2017 8.15p 8.25p 8.00p 8.13p 1173840
21/07/2017 8.25p 8.25p 8.15p 8.15p 806835
20/07/2017 8.43p 8.43p 8.18p 8.25p 1134751
19/07/2017 8.23p 8.53p 8.05p 8.43p 2404633
18/07/2017 8.33p 8.33p 8.23p 8.23p 1056922
17/07/2017 8.75p 8.75p 8.33p 8.33p 2186542
14/07/2017 9.10p 9.15p 8.60p 8.75p 3678851
13/07/2017 7.45p 8.98p 7.45p 8.93p 7212825
12/07/2017 7.43p 7.45p 7.43p 7.45p 292839
11/07/2017 7.43p 7.55p 7.43p 7.43p 834938
10/07/2017 7.45p 7.48p 7.20p 7.43p 1242943
07/07/2017 6.93p 7.70p 6.90p 7.45p 3181904
06/07/2017 7.05p 7.08p 6.93p 6.93p 1018530
05/07/2017 6.95p 7.05p 6.95p 7.05p 883953
04/07/2017 7.40p 7.40p 6.90p 6.95p 1626669
03/07/2017 7.60p 7.60p 7.33p 7.40p 1462197
30/06/2017 7.70p 7.70p 7.60p 7.60p 1012560
29/06/2017 7.70p 7.70p 7.70p 7.70p 294259
28/06/2017 7.48p 7.70p 7.48p 7.70p 1351584
27/06/2017 7.33p 7.73p 7.30p 7.48p 1359518
26/06/2017 7.63p 7.65p 7.40p 7.40p 1241463
23/06/2017 7.58p 8.03p 7.58p 7.65p 2509522
22/06/2017 7.95p 7.95p 7.58p 7.58p 0
21/06/2017 8.13p 8.13p 7.88p 7.95p 0
20/06/2017 8.65p 8.65p 8.13p 8.13p 0
19/06/2017 8.65p 9.10p 8.53p 8.65p 0
16/06/2017 7.68p 8.78p 7.60p 8.65p 6312098
15/06/2017 7.70p 7.85p 7.45p 7.68p 3367438
14/06/2017 6.55p 8.10p 6.52p 7.70p 8525767
13/06/2017 6.18p 6.59p 6.15p 6.55p 1443769
12/06/2017 5.90p 6.20p 5.88p 6.18p 1068100
09/06/2017 5.90p 6.12p 5.88p 5.90p 1093587
08/06/2017 6.20p 6.22p 5.93p 6.03p 1085564
07/06/2017 5.95p 6.40p 5.90p 6.20p 4305934
06/06/2017 5.83p 6.50p 5.83p 6.43p 3606533
05/06/2017 6.23p 6.23p 5.82p 5.83p 4782449
02/06/2017 6.38p 6.43p 6.18p 6.25p 2046877
01/06/2017 6.45p 6.45p 6.35p 6.38p 444747
31/05/2017 6.58p 6.58p 6.41p 6.45p 904607
30/05/2017 6.38p 6.90p 6.31p 6.58p 1701959
26/05/2017 6.63p 6.71p 6.40p 6.43p 1776197
25/05/2017 6.68p 6.85p 6.50p 6.63p 1177290
24/05/2017 6.90p 6.90p 6.60p 6.68p 762759
23/05/2017 6.83p 6.95p 6.69p 6.90p 1113542
22/05/2017 7.00p 7.25p 6.81p 6.83p 1091257
19/05/2017 7.08p 7.08p 6.90p 7.00p 1000928
18/05/2017 7.00p 7.40p 6.95p 7.08p 1817411
17/05/2017 7.18p 7.18p 7.00p 7.00p 1444166
16/05/2017 7.13p 7.18p 7.00p 7.18p 1392817
15/05/2017 7.28p 7.28p 7.00p 7.13p 1149134
12/05/2017 7.13p 7.28p 7.05p 7.28p 1598578
11/05/2017 7.15p 7.17p 7.00p 7.13p 938637
10/05/2017 7.20p 7.20p 7.10p 7.15p 444533
09/05/2017 7.15p 7.44p 7.05p 7.20p 1698104
08/05/2017 7.18p 7.50p 7.03p 7.15p 179581
05/05/2017 7.18p 7.24p 7.10p 7.18p 340173
04/05/2017 7.43p 7.43p 7.13p 7.18p 358140
03/05/2017 7.45p 7.80p 7.30p 7.43p 833910
02/05/2017 7.40p 7.47p 7.33p 7.45p 300448

*Close Price adjusted for both dividends and splits