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
30/05/2024 0.09p 0.09p 0.08p 0.08p 19997108
29/05/2024 0.09p 0.10p 0.09p 0.09p 61261880
28/05/2024 0.09p 0.10p 0.09p 0.09p 68453472
24/05/2024 0.10p 0.10p 0.09p 0.09p 31096220
23/05/2024 0.10p 0.10p 0.09p 0.10p 31136056
22/05/2024 0.10p 0.11p 0.09p 0.10p 256894736
21/05/2024 0.09p 0.11p 0.09p 0.10p 270365248
20/05/2024 0.09p 0.10p 0.09p 0.09p 110299240
17/05/2024 0.09p 0.09p 0.09p 0.09p 40149520
16/05/2024 0.08p 0.09p 0.08p 0.09p 143774592
15/05/2024 0.09p 0.09p 0.08p 0.08p 132488304
14/05/2024 0.09p 0.10p 0.09p 0.09p 77523864
13/05/2024 0.08p 0.10p 0.08p 0.09p 292967488
10/05/2024 0.08p 0.09p 0.08p 0.08p 83242784
09/05/2024 0.08p 0.08p 0.08p 0.08p 67134152
08/05/2024 0.08p 0.08p 0.08p 0.08p 53948272
07/05/2024 0.08p 0.09p 0.08p 0.08p 413679360
03/05/2024 0.08p 0.08p 0.08p 0.08p 105739384
02/05/2024 0.09p 0.09p 0.08p 0.08p 189129888
01/05/2024 0.08p 0.10p 0.08p 0.09p 539997696
30/04/2024 0.08p 0.08p 0.08p 0.08p 103661024
29/04/2024 0.09p 0.09p 0.08p 0.08p 288155552
26/04/2024 0.09p 0.10p 0.09p 0.09p 351386400
25/04/2024 0.10p 0.10p 0.09p 0.09p 915934912
24/04/2024 0.10p 0.10p 0.10p 0.10p 0
23/04/2024 0.10p 0.10p 0.10p 0.10p 0
22/04/2024 0.10p 0.10p 0.10p 0.10p 0
19/04/2024 0.10p 0.10p 0.10p 0.10p 0
18/04/2024 0.10p 0.10p 0.10p 0.10p 0
17/04/2024 0.10p 0.10p 0.10p 0.10p 0
16/04/2024 0.10p 0.10p 0.10p 0.10p 0
15/04/2024 0.10p 0.10p 0.10p 0.10p 0
12/04/2024 0.10p 0.10p 0.10p 0.10p 0
11/04/2024 0.10p 0.10p 0.10p 0.10p 0
10/04/2024 0.10p 0.10p 0.10p 0.10p 0
09/04/2024 0.10p 0.10p 0.10p 0.10p 0
08/04/2024 0.10p 0.10p 0.10p 0.10p 0
05/04/2024 0.10p 0.10p 0.10p 0.10p 0
04/04/2024 0.10p 0.10p 0.10p 0.10p 0
03/04/2024 0.10p 0.10p 0.10p 0.10p 0
02/04/2024 0.10p 0.10p 0.10p 0.10p 0
28/03/2024 0.10p 0.10p 0.10p 0.10p 0
27/03/2024 0.10p 0.10p 0.10p 0.10p 0
26/03/2024 0.10p 0.11p 0.09p 0.10p 127458392
25/03/2024 0.12p 0.12p 0.10p 0.10p 172079456
22/03/2024 0.14p 0.15p 0.11p 0.12p 502577856
21/03/2024 0.19p 0.38p 0.15p 0.17p 645691200
20/03/2024 0.28p 0.28p 0.22p 0.19p 122825544
19/03/2024 0.28p 0.29p 0.21p 0.22p 198193008
18/03/2024 0.21p 0.37p 0.20p 0.28p 592538432
15/03/2024 0.06p 0.22p 0.06p 0.20p 693838400
14/03/2024 0.08p 0.08p 0.06p 0.06p 41827036
13/03/2024 0.15p 0.15p 0.06p 0.08p 303086048
12/03/2024 0.43p 0.45p 0.37p 0.40p 4123483
11/03/2024 0.43p 0.45p 0.41p 0.43p 3678699
08/03/2024 0.43p 0.44p 0.40p 0.43p 1183556
07/03/2024 0.48p 0.50p 0.40p 0.43p 5215591
06/03/2024 0.50p 0.55p 0.45p 0.48p 3979103
05/03/2024 0.48p 0.55p 0.45p 0.50p 844537
04/03/2024 0.48p 0.50p 0.45p 0.48p 1495459
01/03/2024 0.48p 0.50p 0.45p 0.48p 1845764
29/02/2024 0.53p 0.55p 0.45p 0.48p 4899366
28/02/2024 0.40p 0.60p 0.40p 0.53p 14091003
27/02/2024 0.65p 0.70p 0.36p 0.40p 16710021
26/02/2024 0.65p 0.65p 0.61p 0.65p 1088384
23/02/2024 0.65p 0.70p 0.60p 0.60p 265907
22/02/2024 0.65p 0.70p 0.60p 0.65p 4674073
21/02/2024 0.65p 0.70p 0.63p 0.65p 162473
20/02/2024 0.63p 0.70p 0.60p 0.65p 3945355
19/02/2024 0.63p 0.65p 0.60p 0.61p 3986573
16/02/2024 0.68p 0.70p 0.66p 0.68p 1078282
15/02/2024 0.68p 0.69p 0.65p 0.68p 1109899
14/02/2024 0.68p 0.68p 0.65p 0.68p 164948
13/02/2024 0.70p 0.71p 0.60p 0.69p 3727033
12/02/2024 0.68p 0.75p 0.68p 0.70p 1718142
09/02/2024 0.68p 0.74p 0.64p 0.68p 1510895
08/02/2024 0.68p 0.75p 0.64p 0.68p 2153866
07/02/2024 0.68p 0.78p 0.62p 0.68p 3848235
06/02/2024 0.75p 0.80p 0.62p 0.68p 5663627
05/02/2024 0.80p 0.85p 0.72p 0.75p 1858276
02/02/2024 0.75p 0.83p 0.70p 0.80p 6279302
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

*Close Price adjusted for both dividends and splits