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
01/02/2024 0.90p 0.90p 0.68p 0.75p 16600337
31/01/2024 0.90p 1.00p 0.88p 0.95p 1568677
30/01/2024 0.95p 0.95p 0.80p 0.90p 1769734
29/01/2024 0.93p 1.00p 0.85p 0.93p 4363849
26/01/2024 0.85p 1.00p 0.80p 0.93p 9252303
25/01/2024 0.75p 1.00p 0.75p 0.85p 10754769
24/01/2024 0.75p 0.80p 0.75p 0.78p 2596486
23/01/2024 0.70p 0.80p 0.65p 0.75p 3677607
22/01/2024 0.70p 0.75p 0.65p 0.70p 6727524
19/01/2024 0.65p 0.74p 0.60p 0.70p 24066198
18/01/2024 0.63p 0.67p 0.60p 0.65p 6607801
17/01/2024 0.63p 0.65p 0.60p 0.63p 3229941
16/01/2024 0.70p 0.70p 0.60p 0.62p 4372005
15/01/2024 0.65p 0.72p 0.65p 0.70p 2909877
12/01/2024 0.68p 0.70p 0.60p 0.68p 8015919
11/01/2024 0.75p 0.80p 0.63p 0.68p 20806060
10/01/2024 0.68p 0.90p 0.65p 0.80p 18087758
09/01/2024 0.63p 0.75p 0.61p 0.70p 7941502
08/01/2024 0.63p 0.65p 0.60p 0.63p 5123927
05/01/2024 0.68p 0.70p 0.62p 0.64p 12431003
04/01/2024 0.71p 0.74p 0.66p 0.71p 6165325
03/01/2024 0.68p 0.70p 0.68p 0.69p 2706217
02/01/2024 0.71p 0.72p 0.66p 0.68p 5448900
29/12/2023 0.75p 0.77p 0.68p 0.71p 5417591
28/12/2023 0.75p 0.78p 0.70p 0.75p 2110519
27/12/2023 0.78p 0.80p 0.75p 0.75p 3366523
22/12/2023 0.78p 0.80p 0.75p 0.78p 543896
21/12/2023 0.83p 0.90p 0.75p 0.78p 5964178
20/12/2023 0.80p 0.85p 0.75p 0.78p 5849063
19/12/2023 0.73p 0.85p 0.72p 0.80p 16963520
18/12/2023 1.33p 1.34p 0.55p 0.73p 81315384
15/12/2023 1.70p 1.94p 1.60p 1.70p 10267375
14/12/2023 1.40p 1.80p 1.35p 1.70p 9936912
13/12/2023 1.35p 1.50p 1.31p 1.40p 1804785
12/12/2023 1.53p 1.53p 1.30p 1.35p 5059373
11/12/2023 1.55p 1.55p 1.46p 1.53p 1565605
08/12/2023 1.55p 1.61p 1.50p 1.55p 3463807
07/12/2023 1.80p 1.90p 1.50p 1.55p 5349816
06/12/2023 1.60p 1.80p 1.50p 1.70p 6279451
05/12/2023 1.38p 1.65p 1.30p 1.58p 4071293
04/12/2023 1.40p 1.50p 1.30p 1.38p 2355655
01/12/2023 1.28p 1.50p 1.20p 1.40p 8671326
30/11/2023 1.28p 1.30p 1.20p 1.25p 1532051
29/11/2023 1.35p 1.35p 1.20p 1.28p 5152867
28/11/2023 1.35p 1.36p 1.30p 1.35p 111682
27/11/2023 1.38p 1.44p 1.30p 1.35p 2449233
24/11/2023 1.35p 1.44p 1.30p 1.38p 1318679
23/11/2023 1.43p 1.45p 1.30p 1.38p 3132490
22/11/2023 1.20p 1.99p 1.20p 1.43p 25839018
21/11/2023 1.20p 1.25p 1.13p 1.20p 1605397
20/11/2023 1.25p 1.29p 1.06p 1.20p 4456966
17/11/2023 0.95p 1.60p 0.93p 1.25p 42697176
16/11/2023 0.93p 1.00p 0.90p 1.00p 2596878
15/11/2023 0.90p 0.95p 0.90p 0.90p 5664121
14/11/2023 0.93p 0.95p 0.89p 0.90p 798929
13/11/2023 0.93p 0.93p 0.89p 0.93p 334226
10/11/2023 0.93p 1.00p 0.89p 0.93p 4301242
09/11/2023 0.93p 1.00p 0.87p 0.93p 1851377
08/11/2023 0.93p 1.00p 0.85p 0.93p 3982250
07/11/2023 0.93p 0.93p 0.91p 0.93p 3184053
06/11/2023 0.93p 0.93p 0.87p 0.93p 621007
03/11/2023 0.90p 0.95p 0.85p 0.93p 4979274
02/11/2023 0.90p 0.91p 0.85p 0.88p 4404172
01/11/2023 0.90p 0.93p 0.89p 0.93p 4807434
31/10/2023 0.98p 0.98p 0.87p 0.90p 5057810
30/10/2023 1.05p 1.09p 0.96p 0.98p 4301960
27/10/2023 1.08p 1.10p 1.00p 1.05p 4877098
26/10/2023 1.20p 1.20p 1.05p 1.08p 16939216
25/10/2023 1.20p 1.25p 1.16p 1.20p 1168439
24/10/2023 1.20p 1.20p 1.15p 1.20p 3472635
23/10/2023 1.20p 1.20p 1.15p 1.20p 2770424
20/10/2023 1.18p 1.25p 1.15p 1.20p 1831756
19/10/2023 1.20p 1.22p 1.15p 1.22p 2228014
18/10/2023 1.25p 1.30p 1.20p 1.22p 713554
17/10/2023 1.25p 1.25p 1.20p 1.25p 1140081
16/10/2023 1.25p 1.30p 1.24p 1.25p 481619
13/10/2023 1.28p 1.28p 1.20p 1.25p 1666781
12/10/2023 1.28p 1.29p 1.25p 1.28p 923072
11/10/2023 1.43p 1.43p 1.28p 1.28p 1970749
10/10/2023 1.45p 1.45p 1.40p 1.43p 1395412
09/10/2023 1.43p 1.45p 1.40p 1.45p 2483132
06/10/2023 1.45p 1.47p 1.41p 1.43p 1910129
05/10/2023 1.50p 1.50p 1.40p 1.45p 1705620
04/10/2023 1.50p 1.58p 1.48p 1.50p 2130931
03/10/2023 1.50p 1.54p 1.50p 1.50p 135356
02/10/2023 1.48p 1.55p 1.48p 1.50p 2534838
29/09/2023 1.58p 1.65p 1.48p 1.48p 1285553
28/09/2023 1.50p 1.57p 1.50p 1.55p 538092
27/09/2023 1.50p 1.50p 1.49p 1.50p 223671
26/09/2023 1.53p 1.60p 1.40p 1.50p 62414
25/09/2023 1.53p 1.53p 1.49p 1.53p 279763
22/09/2023 1.53p 1.56p 1.45p 1.53p 1839727
21/09/2023 1.48p 1.55p 1.47p 1.53p 510397
20/09/2023 1.53p 1.54p 1.45p 1.48p 1674107
19/09/2023 1.58p 1.65p 1.46p 1.53p 2015379
18/09/2023 1.58p 1.62p 1.54p 1.58p 1034124
15/09/2023 1.58p 1.64p 1.57p 1.58p 1188486
14/09/2023 1.38p 1.67p 1.35p 1.58p 7348564
13/09/2023 1.35p 1.38p 1.33p 1.38p 1258824
12/09/2023 1.38p 1.39p 1.31p 1.35p 214097
11/09/2023 1.35p 1.45p 1.33p 1.38p 646783
08/09/2023 1.38p 1.38p 1.35p 1.35p 723193
07/09/2023 1.38p 1.40p 1.37p 1.38p 869614
06/09/2023 1.45p 1.45p 1.33p 1.38p 2566400
05/09/2023 1.45p 1.45p 1.42p 1.45p 6631
04/09/2023 1.53p 1.53p 1.45p 1.45p 608591
01/09/2023 1.53p 1.53p 1.50p 1.53p 605125
31/08/2023 1.53p 1.55p 1.50p 1.53p 531217
30/08/2023 1.53p 1.53p 1.50p 1.53p 170502
29/08/2023 1.53p 1.53p 1.50p 1.53p 52642
25/08/2023 1.53p 1.55p 1.53p 1.53p 161798
24/08/2023 1.53p 1.53p 1.50p 1.53p 385474
23/08/2023 1.53p 1.55p 1.50p 1.53p 23506
22/08/2023 1.63p 1.63p 1.50p 1.53p 1543603
21/08/2023 1.65p 1.70p 1.60p 1.63p 1073929
18/08/2023 1.45p 1.75p 1.43p 1.70p 6987905
17/08/2023 1.43p 1.48p 1.43p 1.48p 2117018
16/08/2023 1.38p 1.44p 1.30p 1.43p 3734951
15/08/2023 1.38p 1.40p 1.38p 1.38p 4847
14/08/2023 1.38p 1.43p 1.36p 1.38p 3026895
11/08/2023 1.43p 1.43p 1.36p 1.38p 537308
10/08/2023 1.43p 1.50p 1.39p 1.43p 248751
09/08/2023 1.43p 1.43p 1.36p 1.43p 69998
08/08/2023 1.43p 1.43p 1.38p 1.43p 1020246
07/08/2023 1.35p 1.43p 1.35p 1.43p 2314539
04/08/2023 1.33p 1.47p 1.30p 1.35p 2552069
03/08/2023 1.43p 1.44p 1.25p 1.30p 3309993
02/08/2023 1.50p 1.60p 1.35p 1.43p 5257181
01/08/2023 1.85p 1.90p 1.70p 1.75p 1592783
31/07/2023 2.23p 2.30p 1.80p 1.85p 8100620
28/07/2023 1.55p 2.40p 1.55p 2.35p 21264504
27/07/2023 1.45p 1.60p 1.40p 1.55p 5442321
26/07/2023 1.30p 1.50p 1.26p 1.42p 5367000
25/07/2023 1.33p 1.40p 1.20p 1.30p 57550
24/07/2023 1.33p 1.40p 1.27p 1.33p 2416334
21/07/2023 1.33p 1.40p 1.33p 1.33p 420114
20/07/2023 1.25p 1.37p 1.20p 1.33p 3272275
19/07/2023 1.23p 1.29p 1.22p 1.25p 2139210
18/07/2023 1.43p 1.50p 1.10p 1.23p 9904264
17/07/2023 1.43p 1.43p 1.35p 1.43p 201538
14/07/2023 1.38p 1.50p 1.38p 1.43p 595685
13/07/2023 1.33p 1.40p 1.31p 1.38p 2297905
12/07/2023 1.35p 1.35p 1.31p 1.33p 793122
11/07/2023 1.45p 1.45p 1.32p 1.35p 5024264
10/07/2023 1.43p 1.50p 1.40p 1.45p 1252402
07/07/2023 1.43p 1.45p 1.35p 1.43p 655577
06/07/2023 1.35p 1.45p 1.31p 1.43p 4503888
05/07/2023 1.35p 1.40p 1.30p 1.35p 558822
04/07/2023 1.35p 1.37p 1.30p 1.35p 1030450
03/07/2023 1.43p 1.45p 1.32p 1.35p 1937846
30/06/2023 1.43p 1.45p 1.40p 1.43p 1056539
29/06/2023 1.43p 1.44p 1.40p 1.43p 560503
28/06/2023 1.45p 1.49p 1.40p 1.43p 3193250
27/06/2023 1.53p 1.53p 1.40p 1.45p 1401169
26/06/2023 1.45p 1.53p 1.45p 1.53p 1095776
23/06/2023 1.53p 1.53p 1.45p 1.45p 837096
22/06/2023 1.55p 1.58p 1.52p 1.53p 4748723
21/06/2023 1.48p 1.55p 1.48p 1.53p 1533759
20/06/2023 1.50p 1.54p 1.45p 1.48p 983408
19/06/2023 1.55p 1.55p 1.49p 1.50p 1022982
16/06/2023 1.53p 1.59p 1.48p 1.55p 2111806
15/06/2023 1.55p 1.60p 1.45p 1.53p 3249515
14/06/2023 1.53p 1.63p 1.45p 1.55p 7484981
13/06/2023 1.63p 1.67p 1.50p 1.50p 11526449
12/06/2023 1.63p 1.90p 1.60p 1.63p 18432906
09/06/2023 1.43p 1.70p 1.40p 1.60p 18656872
08/06/2023 1.33p 1.47p 1.31p 1.43p 20118584
07/06/2023 1.30p 1.35p 1.25p 1.33p 2476558
06/06/2023 1.25p 1.34p 1.20p 1.30p 6859590
05/06/2023 1.25p 1.30p 1.24p 1.25p 1422326
02/06/2023 1.25p 1.30p 1.20p 1.25p 3156261
01/06/2023 1.30p 1.35p 1.22p 1.22p 1641117
31/05/2023 1.30p 1.35p 1.25p 1.30p 812233
30/05/2023 1.25p 1.30p 1.25p 1.30p 729321
26/05/2023 1.25p 1.29p 1.23p 1.25p 1797463
25/05/2023 1.33p 1.35p 1.22p 1.25p 6519489
24/05/2023 1.33p 1.35p 1.30p 1.33p 1528269
23/05/2023 1.33p 1.35p 1.30p 1.33p 2952371
22/05/2023 1.33p 1.35p 1.30p 1.33p 4731771
19/05/2023 1.33p 1.35p 1.31p 1.33p 8768146
18/05/2023 1.33p 1.35p 1.30p 1.33p 849205
17/05/2023 1.33p 1.33p 1.30p 1.33p 2530143
16/05/2023 1.33p 1.33p 1.30p 1.33p 203116
15/05/2023 1.33p 1.33p 1.30p 1.33p 2041089
12/05/2023 1.33p 1.35p 1.30p 1.32p 2250036
11/05/2023 1.33p 1.35p 1.30p 1.33p 5239951
10/05/2023 1.33p 1.37p 1.30p 1.31p 4371771
09/05/2023 1.35p 1.37p 1.30p 1.33p 6649787
05/05/2023 1.35p 1.40p 1.34p 1.38p 8024659
04/05/2023 1.45p 1.50p 1.30p 1.35p 36249896
03/05/2023 2.45p 2.50p 2.20p 2.23p 1353212
02/05/2023 2.68p 2.72p 2.45p 2.48p 2038720
28/04/2023 2.83p 2.88p 2.61p 2.68p 1726710
27/04/2023 2.70p 2.90p 2.70p 2.83p 1473119
26/04/2023 2.70p 2.82p 2.63p 2.70p 1083155
25/04/2023 2.65p 2.90p 2.65p 2.70p 3657509
24/04/2023 2.75p 2.80p 2.48p 2.58p 2654492
21/04/2023 2.55p 2.85p 2.51p 2.78p 1408663
20/04/2023 2.25p 2.60p 2.25p 2.53p 2037242
19/04/2023 2.30p 2.30p 2.20p 2.25p 892549

*Close Price adjusted for both dividends and splits