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
28/04/2017 7.40p 7.50p 7.33p 7.40p 342657
27/04/2017 7.40p 7.40p 7.32p 7.40p 720003
26/04/2017 7.35p 7.40p 7.31p 7.40p 419148
25/04/2017 7.55p 7.55p 7.35p 7.35p 549556
24/04/2017 7.63p 7.64p 7.30p 7.55p 1487932
21/04/2017 7.58p 7.63p 7.40p 7.63p 1340690
20/04/2017 7.58p 7.60p 7.50p 7.58p 516199
19/04/2017 7.33p 7.63p 7.32p 7.58p 2179784
18/04/2017 7.63p 7.63p 7.31p 7.33p 2745237
13/04/2017 7.75p 7.75p 7.47p 7.63p 1326208
12/04/2017 7.75p 7.75p 7.59p 7.75p 1474842
11/04/2017 7.73p 7.85p 7.48p 7.75p 3863230
10/04/2017 7.55p 7.90p 7.50p 7.73p 3162090
07/04/2017 7.53p 7.60p 7.45p 7.55p 1870007
06/04/2017 7.55p 7.55p 7.40p 7.53p 1549423
05/04/2017 7.45p 7.85p 7.36p 7.55p 4174216
04/04/2017 6.95p 7.65p 6.93p 7.45p 3920548
03/04/2017 7.08p 7.15p 6.65p 7.05p 5860524
31/03/2017 7.35p 7.50p 6.92p 7.13p 4005458
30/03/2017 7.45p 7.45p 7.26p 7.35p 711389
29/03/2017 7.38p 7.62p 7.22p 7.45p 2751117
28/03/2017 7.85p 7.90p 7.50p 7.55p 1156841
27/03/2017 8.40p 8.40p 7.58p 7.85p 2460102
24/03/2017 8.15p 8.40p 8.02p 8.40p 511886
23/03/2017 8.63p 8.63p 8.15p 8.15p 984728
22/03/2017 8.58p 8.67p 8.28p 8.63p 2497044
21/03/2017 8.10p 8.60p 8.00p 8.58p 4465561
20/03/2017 9.38p 9.38p 8.01p 8.10p 14673699
17/03/2017 9.63p 10.13p 9.53p 10.13p 1251315
16/03/2017 9.38p 9.75p 9.38p 9.63p 1196217
15/03/2017 9.63p 9.75p 9.38p 9.38p 903390
14/03/2017 9.63p 9.90p 9.30p 9.63p 1131482
13/03/2017 9.63p 9.69p 9.33p 9.63p 1008906
10/03/2017 9.88p 10.00p 9.50p 9.63p 1032570
09/03/2017 10.13p 10.38p 9.65p 9.88p 3140462
08/03/2017 10.00p 10.00p 9.50p 10.00p 547286
07/03/2017 9.63p 10.01p 9.60p 10.00p 551255
06/03/2017 10.00p 10.00p 9.53p 9.63p 477972
03/03/2017 10.00p 10.00p 9.56p 10.00p 610705
02/03/2017 10.00p 10.00p 9.75p 10.00p 309855
01/03/2017 9.63p 10.10p 9.52p 10.00p 1303107
28/02/2017 9.38p 9.75p 9.38p 9.63p 812154
27/02/2017 9.63p 9.75p 9.33p 9.38p 1454283
24/02/2017 10.13p 10.13p 9.56p 9.75p 2172290
23/02/2017 10.13p 10.25p 9.77p 10.13p 2971893
22/02/2017 10.25p 10.40p 10.00p 10.13p 1251832
21/02/2017 10.50p 10.50p 10.00p 10.25p 1828860
20/02/2017 10.50p 10.75p 9.87p 10.50p 3566282
17/02/2017 10.63p 10.75p 10.05p 10.50p 4457540
16/02/2017 11.38p 11.40p 10.50p 10.63p 1432078
15/02/2017 11.63p 11.63p 11.10p 11.38p 1468765
14/02/2017 11.38p 11.84p 10.50p 11.63p 4991329
13/02/2017 11.75p 11.89p 11.25p 11.38p 1413776
10/02/2017 12.00p 12.20p 11.56p 11.75p 989978
09/02/2017 12.38p 12.40p 11.86p 12.00p 1165837
08/02/2017 12.13p 12.70p 12.10p 12.38p 1376844
07/02/2017 12.00p 12.90p 11.86p 12.13p 3135042
06/02/2017 11.88p 12.25p 11.35p 12.13p 2059697
03/02/2017 11.25p 12.00p 11.25p 11.88p 2740753
02/02/2017 11.63p 11.63p 11.00p 11.25p 2451176
01/02/2017 11.75p 12.24p 11.01p 11.63p 3552151
31/01/2017 11.88p 12.09p 11.48p 11.75p 2695064
30/01/2017 12.38p 12.94p 11.53p 12.00p 7695666
27/01/2017 10.75p 12.25p 10.75p 12.00p 8143915
26/01/2017 10.00p 11.00p 9.64p 10.75p 5865611
25/01/2017 9.75p 10.00p 9.50p 10.00p 3313650
24/01/2017 9.13p 10.25p 9.13p 9.75p 7510760
23/01/2017 9.13p 9.20p 8.50p 9.13p 5430061
20/01/2017 9.68p 10.00p 8.99p 9.13p 3869502
19/01/2017 9.48p 10.00p 9.03p 9.75p 2449241
18/01/2017 10.25p 10.25p 8.80p 9.48p 4635769
17/01/2017 10.63p 10.69p 9.75p 10.25p 3031852
16/01/2017 10.38p 11.25p 10.25p 10.63p 8870893
13/01/2017 9.15p 10.69p 8.81p 10.13p 14445798
12/01/2017 7.95p 9.40p 7.73p 9.10p 9786181
11/01/2017 8.23p 8.23p 7.56p 7.93p 6267765
10/01/2017 6.90p 8.00p 6.60p 7.98p 8580073
09/01/2017 7.28p 7.28p 6.61p 6.75p 3931317
06/01/2017 7.28p 7.32p 6.82p 7.23p 7113725
05/01/2017 5.65p 7.29p 5.59p 7.15p 22064604
04/01/2017 5.33p 5.80p 5.19p 5.65p 2606326
03/01/2017 5.18p 5.35p 5.15p 5.33p 2051914
30/12/2016 5.18p 5.19p 5.18p 5.18p 62503
29/12/2016 5.23p 5.23p 5.15p 5.18p 432977
28/12/2016 5.20p 5.28p 5.15p 5.23p 924487
23/12/2016 5.18p 5.23p 5.10p 5.20p 583420
22/12/2016 5.18p 5.25p 5.15p 5.18p 71513
21/12/2016 5.30p 5.30p 5.10p 5.18p 1372596
20/12/2016 5.30p 5.35p 5.14p 5.30p 963838
19/12/2016 5.48p 5.49p 5.22p 5.30p 543939
16/12/2016 5.55p 5.60p 5.35p 5.48p 616920
15/12/2016 5.55p 5.59p 5.50p 5.55p 514736
14/12/2016 5.50p 5.70p 5.50p 5.65p 1504521
13/12/2016 5.65p 5.70p 5.39p 5.50p 1255500
12/12/2016 5.88p 5.89p 5.60p 5.65p 750725
09/12/2016 5.88p 5.93p 5.75p 5.88p 859702
08/12/2016 6.05p 6.10p 5.68p 5.80p 5073185
07/12/2016 6.45p 6.45p 5.90p 6.05p 8330436
06/12/2016 5.68p 6.28p 5.65p 6.15p 6594814
05/12/2016 5.20p 5.65p 5.20p 5.60p 5135475
02/12/2016 5.18p 5.30p 5.18p 5.20p 2185997
01/12/2016 4.98p 5.26p 4.98p 5.18p 2064848
30/11/2016 4.98p 5.10p 4.95p 4.98p 1059892
29/11/2016 5.00p 5.19p 4.94p 4.98p 3096971
28/11/2016 4.88p 5.07p 4.88p 5.00p 902329
25/11/2016 4.90p 4.95p 4.77p 4.85p 949672
24/11/2016 4.90p 4.97p 4.83p 4.90p 513658
23/11/2016 4.95p 5.05p 4.83p 4.90p 300838
22/11/2016 4.78p 5.00p 4.78p 4.95p 1465603
21/11/2016 4.73p 4.80p 4.48p 4.73p 1263946
18/11/2016 4.88p 4.90p 4.65p 4.73p 981243
17/11/2016 4.85p 5.01p 4.80p 4.88p 2371564
16/11/2016 4.73p 4.90p 4.73p 4.85p 768323
15/11/2016 4.73p 4.77p 4.60p 4.73p 1971752
14/11/2016 4.75p 4.80p 4.60p 4.75p 991764
11/11/2016 4.75p 4.83p 4.60p 4.75p 693373
10/11/2016 4.53p 4.90p 4.53p 4.75p 1080432
09/11/2016 4.35p 4.67p 4.21p 4.53p 1325615
08/11/2016 4.63p 4.65p 4.38p 4.53p 906745
07/11/2016 4.80p 4.80p 4.50p 4.63p 781630
04/11/2016 4.83p 4.87p 4.70p 4.80p 281592
03/11/2016 4.58p 4.97p 4.58p 4.83p 1320065
02/11/2016 4.58p 4.65p 4.52p 4.58p 1693339
01/11/2016 4.63p 4.65p 4.40p 4.58p 1601967
31/10/2016 4.93p 5.00p 4.56p 4.63p 643483
28/10/2016 4.70p 4.75p 4.56p 4.63p 2222447
27/10/2016 4.70p 4.85p 4.65p 4.70p 1872573
26/10/2016 4.98p 4.98p 4.65p 4.70p 2909942
25/10/2016 4.95p 5.05p 4.80p 4.98p 1624609
24/10/2016 4.98p 5.10p 4.90p 4.95p 2643981
21/10/2016 4.98p 4.98p 4.78p 4.98p 1237423
20/10/2016 5.03p 5.10p 4.88p 4.98p 730726
19/10/2016 5.15p 5.15p 4.90p 5.03p 1514797
18/10/2016 5.20p 5.29p 5.10p 5.15p 1396329
17/10/2016 5.23p 5.35p 5.15p 5.20p 876311
14/10/2016 5.30p 5.30p 5.15p 5.23p 1955004
13/10/2016 5.38p 5.54p 5.21p 5.30p 1656813
12/10/2016 5.20p 5.38p 5.05p 5.38p 1860170
11/10/2016 5.25p 5.28p 4.97p 5.08p 1521549
10/10/2016 5.18p 5.35p 5.10p 5.25p 812604
07/10/2016 5.18p 5.25p 4.97p 5.18p 3114254
06/10/2016 5.48p 5.54p 5.11p 5.23p 1389151
05/10/2016 5.13p 5.80p 5.13p 5.48p 7598362
04/10/2016 4.95p 5.45p 4.55p 5.13p 14536048
03/10/2016 5.03p 5.24p 4.96p 5.05p 1855380
30/09/2016 5.03p 5.15p 4.93p 5.03p 1529373
29/09/2016 5.00p 5.15p 4.78p 5.03p 1205131
28/09/2016 4.95p 5.17p 4.85p 5.05p 2648250
27/09/2016 4.88p 5.00p 4.70p 4.88p 3943827
26/09/2016 4.30p 5.15p 4.05p 4.88p 12257172
23/09/2016 4.33p 4.37p 4.20p 4.30p 506988
22/09/2016 4.35p 4.35p 4.25p 4.33p 487218
21/09/2016 4.33p 4.37p 4.28p 4.33p 610629
20/09/2016 4.30p 4.40p 4.20p 4.33p 1009954
19/09/2016 4.38p 4.38p 4.18p 4.30p 2210894
16/09/2016 4.45p 4.49p 4.25p 4.38p 1126538
15/09/2016 4.55p 4.55p 4.35p 4.45p 400681
14/09/2016 4.65p 4.71p 4.39p 4.55p 917157
13/09/2016 4.48p 4.79p 4.40p 4.65p 1342407
12/09/2016 4.53p 4.57p 4.35p 4.48p 1303072
09/09/2016 4.55p 4.60p 4.35p 4.53p 1185766
08/09/2016 4.60p 4.63p 4.41p 4.55p 2317512
07/09/2016 4.65p 4.68p 4.50p 4.60p 2381867
06/09/2016 4.70p 4.74p 4.60p 4.65p 960925
05/09/2016 4.78p 4.79p 4.65p 4.70p 1015709
02/09/2016 4.83p 4.89p 4.70p 4.78p 1723493
01/09/2016 4.95p 4.95p 4.81p 4.83p 1856030
31/08/2016 4.73p 5.05p 4.65p 4.95p 858557
30/08/2016 4.73p 4.79p 4.55p 4.73p 973328
26/08/2016 4.80p 4.85p 4.62p 4.73p 684317
25/08/2016 4.73p 4.89p 4.66p 4.80p 607318
24/08/2016 4.88p 4.88p 4.66p 4.73p 806817
23/08/2016 4.90p 4.99p 4.78p 4.88p 706598
22/08/2016 4.90p 4.99p 4.78p 4.90p 875719
19/08/2016 4.70p 4.99p 4.70p 4.90p 1735306
18/08/2016 4.73p 4.80p 4.68p 4.70p 982244
17/08/2016 4.73p 4.90p 4.65p 4.73p 837050
16/08/2016 4.73p 4.80p 4.66p 4.73p 593691
15/08/2016 4.83p 4.85p 4.65p 4.73p 1575516
12/08/2016 4.83p 4.88p 4.73p 4.83p 986073
11/08/2016 4.83p 4.85p 4.70p 4.83p 1026995
10/08/2016 4.90p 4.90p 4.75p 4.83p 389031
09/08/2016 5.05p 5.05p 4.78p 4.90p 1632745
08/08/2016 5.10p 5.12p 4.90p 5.05p 548718
05/08/2016 4.95p 5.13p 4.95p 5.10p 1024822
04/08/2016 5.00p 5.00p 4.90p 4.95p 591425
03/08/2016 5.00p 5.08p 4.93p 5.00p 596360
02/08/2016 4.93p 5.05p 4.92p 5.00p 642789
01/08/2016 4.90p 4.95p 4.86p 4.93p 584967
29/07/2016 4.80p 4.95p 4.80p 4.90p 1282733
28/07/2016 4.90p 4.94p 4.73p 4.80p 960832
27/07/2016 4.98p 5.00p 4.82p 4.90p 1150750
26/07/2016 4.90p 5.06p 4.82p 4.98p 1195350
25/07/2016 5.03p 5.03p 4.90p 4.90p 573639
22/07/2016 5.05p 5.08p 4.90p 5.03p 982028
21/07/2016 5.20p 5.20p 5.00p 5.05p 673848
20/07/2016 5.20p 5.20p 5.00p 5.20p 1853638
19/07/2016 5.23p 5.38p 5.10p 5.20p 1642603
18/07/2016 5.25p 5.50p 5.21p 5.23p 2397793
15/07/2016 5.35p 5.58p 5.18p 5.18p 4950384

*Close Price adjusted for both dividends and splits