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
18/02/2011 17.75p 16.75p 15.50p 16.75p 54019
17/02/2011 18.75p 17.75p 17.00p 17.75p 10000
16/02/2011 19.25p 18.75p 17.50p 18.75p 50000
15/02/2011 19.25p 19.25p 16.90p 19.25p 0
14/02/2011 16.75p 19.25p 16.90p 19.25p 241000
11/02/2011 16.80p 16.85p 16.50p 16.75p 26705
10/02/2011 16.50p 16.50p 15.50p 16.25p 10338
09/02/2011 15.50p 16.75p 15.50p 16.75p 93248
08/02/2011 17.13p 17.25p 17.13p 17.25p 2000000
07/02/2011 17.50p 17.50p 16.50p 17.25p 0
04/02/2011 17.50p 17.50p 16.50p 17.50p 0
03/02/2011 17.38p 17.50p 17.38p 17.50p 1397
02/02/2011 17.00p 17.25p 16.25p 17.25p 0
01/02/2011 17.00p 17.20p 17.00p 17.00p 2000
31/01/2011 17.25p 17.25p 17.00p 17.00p 0
28/01/2011 17.25p 17.50p 16.75p 17.25p 39857
27/01/2011 19.00p 19.00p 16.00p 17.25p 142069
26/01/2011 20.00p 20.00p 18.26p 19.00p 5000
25/01/2011 21.00p 21.00p 20.00p 20.00p 15000
24/01/2011 21.00p 21.00p 21.00p 21.00p 0
21/01/2011 21.00p 21.00p 21.00p 21.00p 2250
20/01/2011 21.00p 21.00p 20.50p 21.00p 18011
19/01/2011 21.00p 21.00p 21.00p 21.00p 0
18/01/2011 21.00p 21.00p 21.00p 21.00p 7681
17/01/2011 20.50p 21.00p 20.50p 21.00p 1000
14/01/2011 21.00p 21.00p 21.00p 21.00p 6350
13/01/2011 21.00p 21.00p 21.00p 21.00p 0
12/01/2011 21.00p 21.00p 21.00p 21.00p 9523
11/01/2011 21.00p 21.25p 20.50p 21.00p 0
10/01/2011 21.00p 21.00p 20.50p 21.00p 68104
07/01/2011 20.50p 21.25p 20.50p 21.00p 316376
06/01/2011 20.00p 21.25p 20.00p 20.50p 1381000
05/01/2011 20.00p 20.00p 20.00p 20.00p 0
04/01/2011 20.00p 20.00p 20.00p 20.00p 0
31/12/2010 19.00p 21.00p 19.00p 20.00p 37500
30/12/2010 19.00p 19.00p 19.00p 19.00p 0
29/12/2010 19.00p 19.50p 19.00p 19.00p 25000
24/12/2010 19.00p 19.00p 19.00p 19.00p 0
23/12/2010 19.00p 19.00p 18.50p 19.00p 7000
22/12/2010 19.00p 19.50p 19.00p 19.00p 56779
21/12/2010 18.75p 19.25p 18.75p 19.00p 100000
20/12/2010 18.75p 19.50p 18.75p 18.75p 20000
17/12/2010 19.25p 19.25p 18.75p 18.75p 0
16/12/2010 19.25p 20.38p 19.25p 19.25p 80000
15/12/2010 19.00p 19.25p 19.00p 19.25p 0
14/12/2010 19.25p 19.25p 19.00p 19.00p 0
13/12/2010 19.00p 19.25p 19.00p 19.25p 0
10/12/2010 19.00p 19.25p 18.50p 19.00p 1014820
09/12/2010 19.00p 19.00p 18.00p 19.00p 780
08/12/2010 19.00p 19.21p 17.90p 19.00p 427073
07/12/2010 19.00p 20.00p 18.00p 19.00p 72195
06/12/2010 19.00p 19.00p 18.00p 19.00p 4738
03/12/2010 19.00p 19.00p 19.00p 19.00p 0
02/12/2010 19.75p 19.75p 18.00p 19.00p 35843
01/12/2010 19.75p 19.75p 19.30p 19.75p 5104
30/11/2010 20.00p 20.00p 19.00p 19.75p 5000
29/11/2010 20.00p 20.00p 19.35p 20.00p 15000
26/11/2010 20.00p 20.00p 20.00p 20.00p 0
25/11/2010 19.50p 20.00p 19.50p 20.00p 0
24/11/2010 19.50p 19.50p 19.00p 19.50p 2000
23/11/2010 19.50p 19.50p 19.00p 19.50p 5000
22/11/2010 19.50p 19.50p 19.50p 19.50p 0
19/11/2010 19.50p 19.50p 19.00p 19.50p 11500
18/11/2010 19.50p 19.50p 19.50p 19.50p 0
17/11/2010 19.50p 19.50p 19.00p 19.50p 200000
16/11/2010 19.50p 19.50p 19.50p 19.50p 0
15/11/2010 19.50p 19.50p 19.49p 19.50p 5000
12/11/2010 19.50p 19.50p 19.01p 19.50p 8000
11/11/2010 19.50p 19.55p 19.01p 19.50p 52494
10/11/2010 19.50p 19.50p 19.38p 19.50p 200000
09/11/2010 19.50p 19.50p 19.40p 19.50p 10309
08/11/2010 19.50p 19.50p 19.40p 19.50p 135309
05/11/2010 19.50p 19.50p 19.50p 19.50p 0
04/11/2010 19.50p 19.50p 19.50p 19.50p 0
03/11/2010 19.50p 19.50p 19.50p 19.50p 0
02/11/2010 19.50p 19.50p 19.50p 19.50p 0
01/11/2010 19.50p 19.50p 19.50p 19.50p 0
29/10/2010 19.50p 19.50p 19.50p 19.50p 0
28/10/2010 19.50p 19.50p 19.50p 19.50p 0
27/10/2010 19.50p 19.50p 19.50p 19.50p 0
26/10/2010 19.50p 19.50p 19.50p 19.50p 0
25/10/2010 19.50p 19.70p 19.50p 19.50p 3000
22/10/2010 20.00p 20.00p 19.50p 19.50p 4940
21/10/2010 21.50p 21.70p 19.00p 20.00p 65035
20/10/2010 22.00p 22.00p 21.00p 21.50p 19251
19/10/2010 22.00p 22.00p 22.00p 22.00p 125339
18/10/2010 22.50p 22.50p 22.00p 22.00p 35000
15/10/2010 22.00p 22.50p 21.50p 22.50p 10000
14/10/2010 22.50p 22.50p 21.50p 22.00p 52391
13/10/2010 21.50p 23.00p 21.50p 21.50p 63805
12/10/2010 21.50p 22.45p 21.50p 21.50p 72962
11/10/2010 21.50p 22.45p 20.00p 21.50p 7000
08/10/2010 23.00p 23.00p 21.50p 21.50p 15000
07/10/2010 23.00p 23.50p 23.00p 23.00p 318428
06/10/2010 23.00p 23.83p 23.00p 23.00p 6271
05/10/2010 22.50p 24.00p 22.50p 23.00p 46812
04/10/2010 20.50p 23.00p 20.50p 22.50p 142902
01/10/2010 20.50p 20.50p 20.50p 20.50p 0
30/09/2010 20.50p 20.69p 20.50p 20.50p 2500
29/09/2010 20.50p 20.69p 20.50p 20.50p 11500
28/09/2010 20.50p 20.75p 20.50p 20.50p 5000
27/09/2010 20.50p 20.50p 20.50p 20.50p 0
24/09/2010 20.50p 20.50p 20.50p 20.50p 0
23/09/2010 22.00p 22.00p 20.50p 20.50p 62236
22/09/2010 18.75p 22.00p 18.75p 22.00p 198830
21/09/2010 18.75p 19.13p 18.75p 18.75p 5000
20/09/2010 18.50p 18.75p 18.50p 18.75p 600
17/09/2010 18.50p 18.50p 18.50p 18.50p 0
16/09/2010 18.50p 18.50p 18.50p 18.50p 0
15/09/2010 18.50p 18.75p 18.50p 18.50p 258
14/09/2010 19.50p 19.50p 18.50p 18.50p 1538
13/09/2010 20.25p 20.25p 18.50p 19.50p 73444
10/09/2010 22.00p 22.00p 18.50p 20.25p 85500
09/09/2010 22.00p 22.00p 22.00p 22.00p 0
08/09/2010 22.00p 22.00p 21.00p 22.00p 13066
07/09/2010 22.00p 22.00p 22.00p 22.00p 0
06/09/2010 22.00p 22.00p 22.00p 22.00p 0
03/09/2010 22.00p 22.00p 21.00p 22.00p 5000
02/09/2010 22.00p 22.00p 21.00p 22.00p 2913
01/09/2010 22.00p 22.00p 22.00p 22.00p 0
31/08/2010 22.00p 22.00p 22.00p 22.00p 700
27/08/2010 22.00p 22.00p 22.00p 22.00p 0
26/08/2010 22.00p 22.50p 21.00p 22.00p 699
25/08/2010 22.50p 23.50p 22.00p 22.00p 0
24/08/2010 22.50p 22.50p 22.50p 22.50p 0
23/08/2010 22.50p 22.50p 22.40p 22.50p 370
20/08/2010 22.50p 22.50p 22.00p 22.50p 10000
19/08/2010 22.50p 22.50p 22.50p 22.50p 0
18/08/2010 22.50p 22.50p 22.50p 22.50p 0
17/08/2010 22.50p 22.50p 22.50p 22.50p 0
16/08/2010 22.50p 22.50p 22.00p 22.50p 5300
13/08/2010 22.50p 22.50p 22.00p 22.50p 50850
12/08/2010 22.50p 22.50p 22.50p 22.50p 0
11/08/2010 22.50p 22.50p 22.50p 22.50p 0
10/08/2010 22.50p 22.50p 22.48p 22.50p 17793
09/08/2010 22.50p 23.50p 22.50p 22.50p 95000
06/08/2010 22.50p 22.50p 22.00p 22.50p 20000
05/08/2010 22.50p 22.50p 22.50p 22.50p 0
04/08/2010 22.00p 23.50p 22.00p 22.50p 160879
03/08/2010 22.00p 22.00p 22.00p 22.00p 8345
02/08/2010 22.00p 22.00p 21.00p 22.00p 700
30/07/2010 22.00p 22.00p 22.00p 22.00p 0
29/07/2010 22.00p 22.00p 21.00p 22.00p 21093
28/07/2010 21.50p 22.50p 21.50p 22.00p 25000
27/07/2010 20.50p 22.00p 20.50p 21.50p 48000
26/07/2010 18.50p 21.00p 18.50p 20.50p 160500
23/07/2010 20.50p 20.50p 18.00p 18.50p 1840000
22/07/2010 20.50p 20.50p 20.00p 20.50p 1817
21/07/2010 20.50p 20.50p 20.50p 20.50p 0
20/07/2010 20.50p 20.50p 20.50p 20.50p 0
19/07/2010 20.50p 20.50p 20.50p 20.50p 0
16/07/2010 20.50p 20.50p 19.00p 20.50p 36208
15/07/2010 20.50p 20.50p 20.50p 20.50p 0
14/07/2010 20.50p 20.75p 20.50p 20.50p 0
13/07/2010 20.50p 20.50p 20.50p 20.50p 0
12/07/2010 19.50p 20.50p 19.50p 20.50p 0
09/07/2010 20.50p 20.50p 20.50p 20.50p 0
08/07/2010 20.50p 20.65p 20.50p 20.50p 20790
07/07/2010 20.50p 20.70p 20.00p 20.50p 10022
06/07/2010 19.75p 20.50p 19.15p 20.50p 8000
05/07/2010 19.75p 19.75p 19.75p 19.75p 0
02/07/2010 19.75p 19.75p 19.75p 19.75p 0
01/07/2010 19.25p 19.75p 19.25p 19.75p 0
30/06/2010 20.25p 20.25p 19.25p 19.25p 7531
29/06/2010 20.75p 20.75p 20.00p 20.25p 10000
28/06/2010 20.50p 20.75p 20.00p 20.75p 6650
25/06/2010 21.50p 22.00p 20.50p 20.50p 1991
24/06/2010 22.25p 22.25p 21.25p 21.50p 11600
23/06/2010 24.00p 24.00p 22.25p 22.25p 0
22/06/2010 24.00p 24.00p 24.00p 24.00p 0
21/06/2010 24.00p 24.00p 24.00p 24.00p 0
18/06/2010 24.00p 24.00p 24.00p 24.00p 0
17/06/2010 24.50p 24.50p 24.00p 24.00p 0
16/06/2010 27.00p 27.00p 24.00p 24.50p 70000
15/06/2010 29.00p 29.00p 24.00p 27.00p 52500
14/06/2010 29.00p 29.00p 29.00p 29.00p 0
11/06/2010 29.00p 29.00p 29.00p 29.00p 0
10/06/2010 29.00p 29.00p 29.00p 29.00p 0
09/06/2010 29.00p 29.00p 29.00p 29.00p 0
08/06/2010 29.50p 29.50p 29.00p 29.00p 0
07/06/2010 29.00p 29.50p 28.16p 29.50p 1250
04/06/2010 29.00p 29.00p 29.00p 29.00p 0
03/06/2010 30.50p 30.50p 29.00p 29.00p 0
02/06/2010 30.50p 30.50p 30.50p 30.50p 0
01/06/2010 30.50p 30.50p 30.50p 30.50p 0
28/05/2010 30.50p 30.50p 30.50p 30.50p 0
27/05/2010 30.50p 30.50p 30.50p 30.50p 0
26/05/2010 28.50p 30.50p 28.50p 30.50p 0
25/05/2010 28.50p 28.50p 28.25p 28.25p 0
24/05/2010 29.00p 29.50p 28.21p 28.50p 606
21/05/2010 32.50p 32.50p 29.00p 29.00p 47000
20/05/2010 33.50p 33.50p 32.00p 33.50p 6000
19/05/2010 34.00p 34.00p 34.00p 34.00p 0
18/05/2010 34.50p 34.50p 34.00p 34.50p 15865
17/05/2010 34.50p 34.50p 34.50p 34.50p 0
14/05/2010 34.50p 34.50p 34.00p 34.50p 16968
13/05/2010 34.50p 34.50p 34.50p 34.50p 0
12/05/2010 34.50p 34.50p 34.00p 34.50p 746
11/05/2010 34.50p 34.50p 34.50p 34.50p 0
10/05/2010 34.50p 34.50p 34.00p 34.50p 15271

*Close Price adjusted for both dividends and splits