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
12/03/2010 34.50p 34.50p 34.50p 34.50p 0
11/03/2010 34.50p 34.50p 33.00p 34.50p 4950
10/03/2010 34.50p 34.65p 34.50p 34.50p 2708
09/03/2010 35.00p 35.00p 33.00p 34.50p 12000
08/03/2010 34.00p 34.25p 34.00p 34.25p 0
05/03/2010 34.00p 34.00p 34.00p 34.00p 0
04/03/2010 34.00p 34.00p 33.02p 34.00p 26324
03/03/2010 34.00p 34.00p 33.00p 34.00p 6700
02/03/2010 34.00p 34.00p 34.00p 34.00p 0
01/03/2010 34.00p 34.00p 33.02p 34.00p 2600
26/02/2010 34.75p 34.75p 33.00p 34.00p 42307
25/02/2010 33.75p 34.75p 32.50p 34.75p 61999
24/02/2010 33.00p 33.91p 33.00p 33.75p 32948
23/02/2010 32.50p 33.00p 32.39p 33.00p 34000
22/02/2010 37.25p 37.25p 31.25p 32.50p 144434
19/02/2010 37.25p 37.25p 36.00p 37.25p 4000
18/02/2010 37.25p 37.25p 37.25p 37.25p 0
17/02/2010 37.25p 37.25p 36.00p 37.25p 13501
16/02/2010 37.25p 37.25p 36.00p 37.25p 1000
15/02/2010 37.25p 37.25p 36.00p 37.25p 12438
12/02/2010 37.00p 39.00p 36.80p 37.25p 42588
11/02/2010 37.25p 37.25p 36.00p 37.00p 7372
10/02/2010 37.50p 37.50p 36.00p 37.25p 12000
09/02/2010 37.50p 37.50p 36.37p 37.50p 500
08/02/2010 37.50p 37.50p 36.00p 37.50p 7130
05/02/2010 37.50p 37.50p 36.80p 37.50p 1324
04/02/2010 38.50p 39.00p 37.50p 37.50p 10000
03/02/2010 38.25p 38.50p 37.70p 38.50p 1323
02/02/2010 38.25p 38.25p 38.25p 38.25p 0
01/02/2010 38.00p 38.25p 37.50p 38.25p 28789
29/01/2010 38.00p 38.00p 37.50p 38.00p 2000
28/01/2010 38.00p 38.00p 38.00p 38.00p 0
27/01/2010 37.25p 38.17p 37.25p 38.00p 2251
26/01/2010 37.25p 37.67p 37.25p 37.25p 2500
25/01/2010 37.25p 37.25p 37.25p 37.25p 0
22/01/2010 37.25p 37.25p 36.32p 37.25p 602
21/01/2010 37.75p 38.00p 36.00p 37.25p 125000
20/01/2010 38.25p 38.50p 37.75p 37.75p 26231
19/01/2010 38.25p 38.47p 38.25p 38.25p 6498
18/01/2010 38.50p 38.94p 38.13p 38.25p 14842
15/01/2010 38.50p 38.94p 38.00p 38.50p 69181
14/01/2010 37.50p 38.25p 37.50p 38.25p 13000
13/01/2010 37.50p 37.78p 37.50p 37.50p 2607
12/01/2010 37.00p 37.50p 36.26p 37.50p 935
11/01/2010 37.50p 37.56p 36.26p 37.00p 11071
08/01/2010 38.50p 38.50p 37.00p 37.50p 37000
07/01/2010 39.50p 39.50p 37.00p 38.50p 60000
06/01/2010 41.00p 41.00p 38.39p 39.50p 52045
05/01/2010 41.50p 41.73p 40.55p 41.00p 5705
04/01/2010 41.50p 41.50p 40.50p 41.50p 20000
31/12/2009 41.50p 42.70p 41.50p 41.50p 4643
30/12/2009 41.50p 42.70p 41.50p 41.50p 9576
29/12/2009 41.50p 42.70p 40.00p 41.50p 5984
24/12/2009 41.50p 41.50p 41.50p 41.50p 0
23/12/2009 41.50p 42.70p 41.00p 41.50p 115025
22/12/2009 39.50p 43.00p 39.50p 41.50p 79006
21/12/2009 39.00p 39.50p 39.00p 39.00p 0
18/12/2009 39.00p 39.00p 39.00p 39.00p 0
17/12/2009 39.50p 39.50p 39.00p 39.00p 35816
16/12/2009 39.50p 41.00p 39.05p 39.50p 6866
15/12/2009 40.50p 40.50p 39.50p 39.50p 0
14/12/2009 41.50p 42.48p 40.50p 40.50p 22859
11/12/2009 41.50p 42.50p 41.05p 41.50p 30069
10/12/2009 36.50p 42.50p 36.10p 41.50p 98604
09/12/2009 36.50p 38.00p 35.46p 36.50p 2938
08/12/2009 39.00p 39.00p 35.46p 36.50p 21168
07/12/2009 41.50p 41.67p 38.00p 39.00p 42693
04/12/2009 44.00p 45.00p 41.00p 41.50p 62592
03/12/2009 44.50p 45.00p 43.00p 44.00p 31568
02/12/2009 44.00p 46.70p 42.00p 44.50p 98986
01/12/2009 36.00p 45.00p 36.00p 44.00p 213521
30/11/2009 34.25p 36.60p 34.25p 36.00p 76829
27/11/2009 34.00p 34.25p 34.00p 34.25p 58041
26/11/2009 34.75p 34.75p 34.00p 34.00p 11500
25/11/2009 35.00p 35.10p 34.00p 34.75p 63444
24/11/2009 32.00p 33.50p 32.00p 33.50p 26326
23/11/2009 28.75p 33.00p 28.75p 32.00p 31779
20/11/2009 27.00p 29.50p 27.00p 28.50p 91500
19/11/2009 26.00p 27.00p 26.00p 27.00p 44000
18/11/2009 26.00p 26.00p 26.00p 26.00p 0
17/11/2009 26.00p 26.00p 26.00p 26.00p 0
16/11/2009 26.00p 26.00p 25.40p 26.00p 12000
13/11/2009 26.00p 26.00p 26.00p 26.00p 0
12/11/2009 26.00p 26.20p 26.00p 26.00p 10000
11/11/2009 26.25p 26.25p 25.50p 26.00p 10000
10/11/2009 26.25p 26.25p 26.25p 26.25p 0
09/11/2009 26.25p 26.25p 25.80p 26.25p 8642
06/11/2009 26.25p 26.40p 25.80p 26.25p 11787
05/11/2009 27.25p 26.85p 26.00p 26.25p 62007
04/11/2009 27.25p 27.25p 26.50p 27.25p 3550
03/11/2009 27.25p 27.25p 26.50p 27.25p 2530
02/11/2009 27.00p 27.25p 27.00p 27.25p 0
30/10/2009 27.00p 27.00p 26.50p 27.00p 23818
29/10/2009 27.75p 27.00p 26.82p 27.00p 25000
28/10/2009 27.75p 28.04p 27.75p 27.75p 25000
27/10/2009 26.25p 28.05p 26.00p 27.75p 65878
26/10/2009 25.25p 26.50p 25.50p 26.25p 78631
23/10/2009 25.00p 25.45p 25.25p 25.25p 50000
22/10/2009 25.00p 25.00p 24.50p 25.00p 35000
21/10/2009 24.25p 25.35p 24.00p 25.00p 3870000
20/10/2009 25.75p 25.50p 23.07p 24.25p 122801
19/10/2009 26.25p 25.75p 25.50p 25.75p 21328
16/10/2009 27.75p 27.00p 25.60p 26.25p 11645
15/10/2009 27.50p 29.00p 26.00p 27.75p 34938
14/10/2009 25.50p 28.00p 26.00p 27.50p 64346
13/10/2009 22.25p 26.00p 22.18p 25.50p 119073
12/10/2009 18.25p 22.25p 18.25p 22.25p 241502
09/10/2009 16.50p 18.25p 16.50p 18.25p 75000
08/10/2009 16.50p 16.50p 16.50p 16.50p 0
07/10/2009 16.50p 17.00p 16.50p 16.50p 56798
06/10/2009 16.50p 16.50p 16.50p 16.50p 0
05/10/2009 17.00p 16.50p 16.50p 16.50p 2561
02/10/2009 17.50p 17.50p 17.50p 17.50p 0
01/10/2009 17.50p 17.50p 17.50p 17.50p 0
30/09/2009 17.50p 17.50p 17.50p 17.50p 0
29/09/2009 17.50p 17.50p 17.50p 17.50p 0
28/09/2009 18.50p 18.00p 17.00p 17.50p 29061
25/09/2009 18.50p 18.50p 18.50p 18.50p 0
24/09/2009 19.00p 18.50p 18.00p 18.50p 4000
23/09/2009 19.00p 19.00p 18.00p 19.00p 8141
22/09/2009 19.00p 19.00p 18.00p 19.00p 6000
21/09/2009 19.00p 19.00p 19.00p 19.00p 0

*Close Price adjusted for both dividends and splits