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
06/12/2011 14.25p 14.25p 13.75p 13.75p 4000
05/12/2011 14.25p 14.45p 14.25p 14.25p 15000
02/12/2011 12.25p 14.25p 12.25p 14.25p 65994
01/12/2011 12.50p 12.50p 12.20p 12.25p 0
30/11/2011 12.50p 12.50p 12.20p 12.50p 25000
29/11/2011 12.75p 12.75p 12.15p 12.50p 6629
28/11/2011 13.00p 13.00p 12.15p 12.75p 26572
25/11/2011 13.00p 13.40p 13.00p 13.00p 46520
24/11/2011 13.50p 13.50p 12.54p 13.00p 29795
23/11/2011 14.00p 14.55p 13.00p 13.50p 422563
22/11/2011 13.50p 13.50p 12.65p 13.00p 62657
21/11/2011 13.75p 13.75p 13.32p 13.50p 5689
18/11/2011 14.25p 14.25p 13.05p 13.75p 36000
17/11/2011 14.25p 14.25p 13.50p 14.25p 17495
16/11/2011 14.00p 14.62p 14.00p 14.25p 92000
15/11/2011 14.50p 14.50p 14.00p 14.00p 27459
14/11/2011 14.75p 14.75p 14.00p 14.50p 47550
11/11/2011 14.00p 14.75p 14.00p 14.62p 163367
10/11/2011 14.50p 14.70p 13.50p 14.00p 182510
09/11/2011 16.13p 16.13p 14.50p 14.50p 210227
08/11/2011 16.00p 16.75p 16.00p 16.13p 159000
07/11/2011 16.88p 16.88p 15.65p 16.00p 126189
04/11/2011 16.88p 17.38p 16.56p 16.88p 53779
03/11/2011 17.00p 17.25p 15.95p 16.88p 0
02/11/2011 16.50p 17.25p 15.95p 17.25p 104289
01/11/2011 17.25p 17.25p 16.25p 16.50p 9740
31/10/2011 17.75p 19.95p 17.05p 17.50p 402658
28/10/2011 15.63p 17.75p 15.63p 17.75p 7841814
27/10/2011 15.63p 16.00p 15.40p 15.63p 531999
26/10/2011 15.63p 15.95p 15.38p 15.63p 63960
25/10/2011 15.25p 15.75p 15.00p 15.50p 329713
24/10/2011 15.50p 15.70p 15.00p 15.25p 129411
21/10/2011 16.50p 16.85p 14.83p 15.50p 1120561
20/10/2011 9.75p 16.20p 9.75p 15.50p 2254154
19/10/2011 8.75p 9.25p 8.50p 9.25p 5865821
18/10/2011 9.50p 9.50p 8.50p 8.75p 57668
17/10/2011 10.00p 10.00p 9.50p 9.50p 10000
14/10/2011 10.75p 10.75p 10.00p 10.25p 8000
13/10/2011 10.75p 10.75p 10.50p 10.75p 0
12/10/2011 10.50p 10.75p 10.50p 10.75p 0
11/10/2011 10.50p 10.75p 10.50p 10.50p 0
10/10/2011 10.75p 10.75p 10.50p 10.50p 0
07/10/2011 10.75p 10.75p 10.75p 10.75p 0
06/10/2011 10.75p 10.75p 10.75p 10.75p 2142473
05/10/2011 10.75p 11.50p 10.00p 10.75p 0
04/10/2011 11.50p 11.50p 10.00p 10.75p 31250
03/10/2011 11.50p 11.50p 11.00p 11.50p 0
30/09/2011 11.50p 11.50p 11.00p 11.50p 0
29/09/2011 11.50p 11.50p 11.00p 11.50p 0
28/09/2011 11.50p 11.50p 11.00p 11.50p 0
27/09/2011 11.50p 11.50p 11.00p 11.50p 0
26/09/2011 11.50p 11.50p 11.00p 11.50p 0
23/09/2011 11.50p 11.50p 11.00p 11.50p 8914
22/09/2011 11.50p 11.50p 11.25p 11.50p 0
21/09/2011 11.50p 11.50p 11.25p 11.50p 0
20/09/2011 11.50p 11.50p 11.25p 11.50p 50000
19/09/2011 11.50p 11.50p 11.50p 11.50p 0
16/09/2011 11.50p 11.50p 11.50p 11.50p 0
15/09/2011 11.50p 11.50p 11.50p 11.50p 0
14/09/2011 11.75p 11.75p 11.00p 11.50p 0
13/09/2011 11.50p 11.75p 11.00p 11.50p 0
12/09/2011 11.50p 11.75p 11.00p 11.50p 0
09/09/2011 11.75p 11.75p 11.00p 11.50p 14500
08/09/2011 11.75p 11.88p 11.00p 11.75p 0
07/09/2011 11.75p 11.88p 11.00p 11.75p 0
06/09/2011 11.88p 11.88p 11.00p 11.75p 23000
05/09/2011 11.88p 11.88p 11.00p 11.88p 0
02/09/2011 11.75p 11.88p 11.00p 11.88p 0
01/09/2011 11.75p 11.75p 11.00p 11.75p 5500
31/08/2011 11.75p 12.00p 11.75p 11.75p 0
30/08/2011 12.00p 12.00p 11.75p 11.75p 0
26/08/2011 12.00p 12.00p 11.80p 12.00p 0
25/08/2011 12.00p 12.00p 11.80p 12.00p 0
24/08/2011 12.00p 12.00p 11.80p 12.00p 0
23/08/2011 12.00p 12.00p 11.80p 12.00p 0
22/08/2011 12.00p 12.00p 11.80p 12.00p 16316
19/08/2011 12.00p 12.00p 11.75p 12.00p 0
18/08/2011 12.00p 12.00p 11.75p 12.00p 0
17/08/2011 12.00p 12.00p 11.75p 12.00p 0
16/08/2011 12.00p 12.00p 11.75p 12.00p 0
15/08/2011 11.75p 12.00p 11.75p 12.00p 44004
12/08/2011 12.00p 12.00p 11.00p 11.75p 75000
11/08/2011 11.63p 11.63p 11.50p 11.50p 0
10/08/2011 11.50p 11.75p 11.50p 11.63p 30531
09/08/2011 11.00p 11.90p 11.00p 11.50p 10443
08/08/2011 12.00p 12.00p 10.98p 11.50p 40540
05/08/2011 12.25p 12.25p 11.50p 12.00p 19000
04/08/2011 12.00p 12.25p 12.00p 12.25p 25000
03/08/2011 12.00p 12.00p 12.00p 12.00p 0
02/08/2011 12.00p 12.30p 12.00p 12.13p 136557
01/08/2011 12.00p 12.30p 12.00p 12.00p 1683
29/07/2011 12.00p 12.10p 12.00p 12.00p 41322
28/07/2011 12.75p 12.75p 12.00p 12.00p 12000
27/07/2011 12.75p 12.80p 12.75p 12.75p 0
26/07/2011 12.75p 12.80p 12.75p 12.75p 0
25/07/2011 12.75p 12.80p 12.75p 12.75p 25000
22/07/2011 13.12p 13.12p 12.75p 13.12p 25000
21/07/2011 13.12p 13.12p 12.76p 13.12p 2188
20/07/2011 13.12p 13.24p 12.76p 13.12p 3400
19/07/2011 14.25p 14.25p 13.12p 13.12p 7000
18/07/2011 14.25p 14.25p 13.50p 14.25p 50000
15/07/2011 13.25p 14.62p 12.50p 14.25p 119550
14/07/2011 13.25p 13.65p 13.25p 13.25p 0
13/07/2011 13.25p 13.65p 13.25p 13.25p 5000
12/07/2011 13.25p 13.40p 12.60p 13.25p 119776
11/07/2011 13.25p 13.25p 13.25p 13.25p 0
08/07/2011 13.25p 13.25p 13.25p 13.25p 0
07/07/2011 13.25p 13.75p 12.50p 13.25p 0
06/07/2011 13.25p 13.75p 12.50p 13.25p 0
05/07/2011 13.75p 13.75p 12.50p 13.25p 20000
04/07/2011 14.25p 14.25p 13.10p 13.75p 32000
01/07/2011 13.75p 14.50p 13.50p 14.25p 0
30/06/2011 14.50p 14.50p 13.50p 14.25p 25000
29/06/2011 15.25p 15.25p 14.25p 14.50p 0
28/06/2011 15.25p 15.25p 15.20p 15.25p 0
27/06/2011 15.25p 15.25p 15.20p 15.25p 6467
24/06/2011 14.75p 15.00p 14.75p 14.75p 41856
23/06/2011 15.50p 15.50p 14.75p 14.75p 10000
22/06/2011 15.50p 15.50p 15.50p 15.50p 100000
21/06/2011 15.50p 15.75p 15.50p 15.50p 0
20/06/2011 15.75p 15.75p 15.50p 15.50p 0
17/06/2011 15.75p 15.75p 15.75p 15.75p 0
16/06/2011 15.75p 15.75p 15.75p 15.75p 0
15/06/2011 15.75p 15.75p 15.75p 15.75p 0
14/06/2011 15.75p 15.75p 15.75p 15.75p 0
13/06/2011 15.75p 15.75p 15.75p 15.75p 0
10/06/2011 15.75p 15.90p 15.75p 15.75p 0
09/06/2011 15.75p 15.90p 15.75p 15.75p 0
08/06/2011 15.75p 15.90p 15.75p 15.75p 0
07/06/2011 15.75p 15.90p 15.75p 15.75p 0
06/06/2011 15.75p 15.90p 15.75p 15.75p 0
03/06/2011 15.75p 15.90p 15.75p 15.75p 5000
02/06/2011 16.50p 16.50p 15.75p 15.75p 25000
01/06/2011 16.50p 16.50p 16.00p 16.50p 0
31/05/2011 16.50p 16.50p 16.00p 16.50p 0
27/05/2011 16.50p 16.50p 16.00p 16.50p 0
26/05/2011 16.50p 16.50p 16.00p 16.50p 0
25/05/2011 16.50p 16.50p 16.00p 16.50p 33000
24/05/2011 16.75p 16.75p 16.00p 16.50p 4000
23/05/2011 17.00p 17.05p 17.00p 17.00p 0
20/05/2011 17.00p 17.05p 17.00p 17.00p 0
19/05/2011 17.25p 17.25p 17.00p 17.00p 3699
18/05/2011 17.25p 18.50p 17.00p 17.25p 0
17/05/2011 17.25p 18.50p 17.00p 17.25p 0
16/05/2011 18.50p 18.50p 17.20p 17.25p 70000
13/05/2011 18.50p 18.50p 18.00p 18.50p 2000
12/05/2011 18.50p 18.50p 18.00p 18.50p 0
11/05/2011 18.50p 18.50p 18.00p 18.50p 7140
10/05/2011 18.50p 18.50p 18.00p 18.50p 0
09/05/2011 18.50p 18.50p 18.00p 18.50p 2296
06/05/2011 18.50p 19.00p 18.00p 18.50p 0
05/05/2011 18.75p 19.00p 18.00p 18.75p 0
04/05/2011 18.75p 19.00p 18.00p 18.75p 0
03/05/2011 19.00p 19.00p 18.00p 18.75p 67976
28/04/2011 19.00p 19.00p 18.50p 19.00p 0
27/04/2011 19.00p 19.00p 18.50p 19.00p 0
26/04/2011 19.00p 19.00p 18.50p 19.00p 8600
21/04/2011 19.00p 19.00p 18.50p 19.00p 5000
20/04/2011 19.00p 19.00p 18.50p 19.00p 0
19/04/2011 19.00p 19.00p 18.50p 19.00p 10968
18/04/2011 19.50p 19.50p 18.50p 19.00p 51523
15/04/2011 19.50p 19.80p 19.00p 19.50p 11880
14/04/2011 19.50p 19.50p 19.15p 19.50p 0
13/04/2011 19.50p 19.50p 19.15p 19.50p 0
12/04/2011 19.50p 19.50p 19.15p 19.50p 10000
11/04/2011 19.75p 19.83p 19.00p 19.50p 44765
08/04/2011 20.50p 20.60p 19.50p 19.75p 106604
07/04/2011 20.50p 20.50p 20.01p 20.50p 0
06/04/2011 20.50p 20.50p 20.01p 20.50p 20000
05/04/2011 20.50p 20.50p 20.00p 20.50p 0
04/04/2011 20.50p 20.50p 20.00p 20.50p 0
01/04/2011 20.50p 20.50p 20.00p 20.50p 86726
31/03/2011 20.50p 20.50p 20.20p 20.50p 10000
30/03/2011 20.50p 20.63p 20.20p 20.50p 20637
29/03/2011 21.00p 21.00p 20.10p 20.50p 141627
28/03/2011 20.25p 20.25p 20.15p 20.25p 12649
25/03/2011 19.50p 20.13p 19.50p 20.13p 37500
24/03/2011 17.87p 19.50p 17.87p 19.50p 85500
23/03/2011 17.38p 18.50p 17.38p 17.87p 189320
22/03/2011 17.00p 17.50p 16.50p 17.38p 249745
21/03/2011 17.00p 17.00p 16.00p 17.00p 0
18/03/2011 17.00p 17.00p 16.00p 17.00p 63209
17/03/2011 17.00p 17.00p 16.50p 17.00p 1327
16/03/2011 17.13p 17.13p 16.63p 17.00p 39043
15/03/2011 17.50p 17.50p 16.50p 17.13p 94627
14/03/2011 18.00p 18.00p 17.60p 18.00p 50000
11/03/2011 18.00p 18.40p 18.00p 18.00p 0
10/03/2011 18.00p 18.40p 18.00p 18.00p 2636
09/03/2011 17.25p 18.48p 17.55p 18.00p 125669
08/03/2011 17.13p 17.20p 17.13p 17.13p 16995
07/03/2011 15.50p 17.50p 15.50p 17.13p 385725
04/03/2011 14.25p 14.25p 13.00p 14.25p 54561
03/03/2011 14.50p 14.25p 14.10p 14.25p 21276
02/03/2011 15.00p 14.50p 14.40p 14.50p 6968
01/03/2011 15.00p 15.00p 14.50p 15.00p 0
28/02/2011 15.00p 15.00p 14.50p 15.00p 10000
25/02/2011 14.75p 15.25p 14.50p 15.00p 0
24/02/2011 15.75p 15.25p 14.50p 15.00p 43481
23/02/2011 16.00p 15.75p 15.50p 15.75p 19681
22/02/2011 16.50p 16.50p 15.50p 16.00p 76724

*Close Price adjusted for both dividends and splits