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
16/12/2022 3.78p 3.90p 3.70p 3.80p 759616
15/12/2022 3.90p 3.90p 3.70p 3.78p 278280
14/12/2022 3.93p 3.93p 3.80p 3.90p 237416
13/12/2022 3.85p 4.14p 3.70p 3.93p 2190517
12/12/2022 3.85p 3.90p 3.80p 3.83p 132597
09/12/2022 3.90p 3.94p 3.80p 3.85p 186196
08/12/2022 4.00p 4.10p 3.82p 3.90p 1022164
07/12/2022 4.00p 4.10p 3.96p 4.00p 236763
06/12/2022 4.10p 4.10p 3.82p 4.00p 1060867
05/12/2022 4.30p 4.40p 4.05p 4.10p 428063
02/12/2022 4.35p 4.44p 4.24p 4.30p 223690
01/12/2022 4.20p 4.51p 4.20p 4.51p 526405
30/11/2022 4.55p 4.55p 4.17p 4.20p 586368
29/11/2022 4.35p 4.60p 4.10p 4.55p 992136
28/11/2022 4.13p 4.50p 4.10p 4.30p 2537518
25/11/2022 3.83p 4.20p 3.75p 4.13p 2203673
24/11/2022 3.83p 3.90p 3.75p 3.83p 27977
23/11/2022 3.90p 3.99p 3.68p 3.83p 1148870
22/11/2022 3.83p 4.00p 3.75p 3.83p 384052
21/11/2022 3.63p 3.88p 3.52p 3.83p 1807395
18/11/2022 3.80p 3.90p 3.60p 3.63p 1505250
17/11/2022 3.33p 4.00p 3.33p 3.80p 3039089
16/11/2022 3.15p 3.37p 3.13p 3.30p 1274084
15/11/2022 3.23p 3.30p 3.11p 3.15p 1231813
14/11/2022 3.08p 3.10p 3.05p 3.08p 160320
11/11/2022 3.15p 3.15p 3.02p 3.08p 1031756
10/11/2022 3.15p 3.20p 3.10p 3.15p 548079
09/11/2022 3.38p 3.40p 3.05p 3.15p 2139644
08/11/2022 3.35p 3.42p 3.30p 3.38p 174416
07/11/2022 3.55p 3.55p 3.24p 3.42p 1055092
04/11/2022 3.55p 3.60p 3.50p 3.55p 72127
03/11/2022 3.68p 3.80p 3.50p 3.55p 1606192
02/11/2022 3.50p 3.65p 3.50p 3.65p 617938
01/11/2022 3.48p 3.55p 3.39p 3.50p 696504
31/10/2022 3.35p 3.55p 3.30p 3.48p 491708
28/10/2022 3.43p 3.43p 3.30p 3.35p 1082109
27/10/2022 3.45p 3.50p 3.40p 3.45p 75148
26/10/2022 3.53p 3.55p 3.40p 3.45p 371674
25/10/2022 3.53p 3.53p 3.50p 3.53p 56560
24/10/2022 3.55p 3.60p 3.35p 3.53p 400220
21/10/2022 3.65p 3.70p 3.50p 3.55p 434588
20/10/2022 3.65p 3.70p 3.65p 3.65p 32
19/10/2022 3.78p 3.78p 3.61p 3.65p 412976
18/10/2022 3.70p 3.90p 3.70p 3.78p 403245
17/10/2022 3.68p 3.80p 3.68p 3.70p 43557
14/10/2022 3.73p 3.73p 3.50p 3.68p 534753
13/10/2022 3.73p 3.75p 3.70p 3.73p 10150
12/10/2022 3.88p 4.00p 3.70p 3.73p 963726
11/10/2022 3.88p 4.00p 3.75p 3.88p 206852
10/10/2022 3.88p 4.00p 3.77p 3.88p 348251
07/10/2022 3.73p 3.91p 3.70p 3.88p 913625
06/10/2022 3.80p 3.90p 3.70p 3.73p 1151231
05/10/2022 3.95p 3.95p 3.73p 3.80p 1314675
04/10/2022 4.08p 4.20p 3.90p 3.95p 424792
03/10/2022 4.00p 4.20p 3.90p 4.08p 552420
30/09/2022 3.95p 4.10p 3.95p 4.00p 448367
29/09/2022 4.10p 4.21p 3.93p 3.95p 1212605
28/09/2022 4.38p 4.50p 4.00p 4.05p 1514719
27/09/2022 4.43p 4.60p 4.25p 4.40p 352846
26/09/2022 4.55p 4.60p 4.36p 4.43p 78678
23/09/2022 4.65p 4.69p 4.46p 4.50p 1675697
22/09/2022 4.35p 4.50p 4.35p 4.50p 471835
21/09/2022 4.45p 4.47p 4.36p 4.36p 754058
20/09/2022 4.28p 4.64p 4.28p 4.45p 1933194
16/09/2022 4.20p 4.30p 4.19p 4.28p 405987
15/09/2022 4.15p 4.30p 4.15p 4.20p 210195
14/09/2022 4.28p 4.30p 4.10p 4.15p 796018
13/09/2022 4.35p 4.40p 4.25p 4.28p 97149
12/09/2022 4.33p 4.40p 4.30p 4.35p 425289
09/09/2022 4.00p 4.34p 3.98p 4.33p 1498637
08/09/2022 4.00p 4.00p 3.90p 4.00p 43125
07/09/2022 4.00p 4.10p 3.91p 4.00p 36140
06/09/2022 4.03p 4.10p 3.90p 4.00p 487894
05/09/2022 4.03p 4.10p 3.96p 4.03p 592695
02/09/2022 3.95p 4.06p 3.90p 4.03p 494639
01/09/2022 3.95p 4.00p 3.90p 3.95p 25885
31/08/2022 3.95p 4.00p 3.90p 3.95p 153176
30/08/2022 4.00p 4.10p 3.90p 3.95p 343869
26/08/2022 4.30p 4.30p 3.90p 4.00p 1971539
25/08/2022 4.30p 4.34p 4.15p 4.20p 747647
24/08/2022 4.28p 4.30p 4.20p 4.30p 277944
23/08/2022 4.28p 4.40p 4.24p 4.28p 46884
22/08/2022 4.18p 4.40p 4.15p 4.28p 683812
19/08/2022 4.18p 4.25p 4.10p 4.18p 152007
18/08/2022 4.30p 4.30p 4.18p 4.18p 255000
17/08/2022 4.30p 4.30p 4.20p 4.30p 166620
16/08/2022 4.30p 4.40p 4.22p 4.30p 209919
15/08/2022 4.30p 4.40p 4.21p 4.30p 441352
12/08/2022 4.30p 4.40p 4.20p 4.30p 257857
11/08/2022 4.30p 4.30p 4.20p 4.30p 67152
10/08/2022 4.35p 4.38p 4.20p 4.30p 320478
09/08/2022 4.65p 4.80p 4.30p 4.35p 710473
08/08/2022 4.70p 4.85p 4.50p 4.65p 1319800
05/08/2022 4.70p 4.90p 4.53p 4.70p 104585
04/08/2022 4.65p 4.80p 4.65p 4.70p 281036
03/08/2022 4.80p 4.90p 4.38p 4.65p 870262
02/08/2022 5.00p 5.00p 4.65p 4.80p 425602
01/08/2022 5.10p 5.24p 4.90p 5.00p 427630
29/07/2022 5.05p 5.20p 4.92p 5.10p 1058323
28/07/2022 4.85p 5.20p 4.81p 5.04p 1053191
27/07/2022 4.70p 5.45p 4.70p 4.85p 4116389
26/07/2022 4.70p 4.74p 4.61p 4.65p 61163
25/07/2022 4.70p 4.80p 4.66p 4.70p 231253
22/07/2022 4.80p 4.82p 4.62p 4.70p 234467
21/07/2022 4.53p 4.97p 4.53p 4.80p 4821037
20/07/2022 4.35p 4.80p 4.29p 4.53p 2130225
19/07/2022 4.03p 4.49p 4.03p 4.35p 1425817
18/07/2022 4.00p 4.10p 3.98p 4.03p 316185
15/07/2022 3.95p 3.98p 3.86p 3.95p 44949
14/07/2022 3.90p 3.95p 3.90p 3.95p 68287
13/07/2022 3.90p 3.94p 3.84p 3.90p 380734
12/07/2022 3.90p 3.95p 3.90p 3.90p 88391
11/07/2022 3.90p 4.00p 3.89p 3.90p 130981
08/07/2022 3.90p 4.00p 3.84p 3.90p 548072
07/07/2022 3.95p 4.05p 3.83p 3.90p 1325955
06/07/2022 3.85p 3.88p 3.83p 3.85p 130222
05/07/2022 4.00p 4.00p 3.80p 3.85p 150810
04/07/2022 4.00p 4.00p 3.91p 4.00p 148418
01/07/2022 4.00p 4.04p 3.91p 4.00p 63235
30/06/2022 4.00p 4.10p 3.91p 4.00p 370413
29/06/2022 3.95p 4.00p 3.95p 3.95p 351012
28/06/2022 3.98p 4.10p 3.90p 3.95p 1137919
27/06/2022 3.93p 3.98p 3.88p 3.98p 554507
24/06/2022 3.95p 3.95p 3.81p 3.93p 233160
23/06/2022 3.95p 3.95p 3.90p 3.95p 60881
22/06/2022 3.95p 3.95p 3.90p 3.95p 37355
21/06/2022 4.03p 4.05p 3.90p 3.95p 71994
20/06/2022 4.05p 4.05p 4.00p 4.03p 90322
17/06/2022 4.05p 4.08p 4.00p 4.05p 177375
16/06/2022 4.10p 4.10p 4.01p 4.05p 133683
15/06/2022 4.25p 4.25p 3.90p 4.10p 1932307
14/06/2022 4.40p 4.40p 4.20p 4.25p 129157
13/06/2022 4.40p 4.40p 4.28p 4.40p 159000
10/06/2022 4.40p 4.40p 4.30p 4.40p 140460
09/06/2022 4.40p 4.40p 4.30p 4.40p 110120
08/06/2022 4.40p 4.42p 4.30p 4.40p 342832
07/06/2022 4.40p 4.44p 4.38p 4.40p 257345
06/06/2022 4.40p 4.40p 4.30p 4.40p 90163
01/06/2022 4.40p 4.40p 4.30p 4.40p 370416
31/05/2022 4.53p 4.53p 4.30p 4.40p 1638825
27/05/2022 4.30p 4.60p 4.10p 4.40p 304291
26/05/2022 4.10p 4.30p 4.02p 4.30p 493813
25/05/2022 4.10p 4.12p 4.00p 4.10p 65317
24/05/2022 4.05p 4.20p 4.05p 4.10p 110267
23/05/2022 4.25p 4.25p 4.00p 4.05p 719179
20/05/2022 4.20p 4.40p 4.20p 4.25p 1067471
19/05/2022 4.20p 4.23p 4.11p 4.20p 88203
18/05/2022 4.35p 4.35p 4.20p 4.20p 264322
17/05/2022 4.55p 4.55p 4.10p 4.35p 2086021
16/05/2022 4.65p 4.70p 4.50p 4.55p 484930
13/05/2022 4.70p 4.70p 4.60p 4.65p 108031
12/05/2022 4.80p 4.80p 4.60p 4.70p 719343
11/05/2022 4.80p 4.90p 4.60p 4.80p 186337
10/05/2022 4.80p 4.83p 4.70p 4.80p 105000
09/05/2022 4.80p 4.90p 4.70p 4.80p 201173
06/05/2022 5.10p 5.24p 4.71p 4.80p 1656371
05/05/2022 5.10p 5.15p 5.02p 5.10p 20291
04/05/2022 4.70p 5.70p 4.70p 5.10p 5872651
03/05/2022 4.90p 5.00p 4.60p 4.65p 432077
29/04/2022 5.00p 5.00p 4.66p 4.82p 1580147
28/04/2022 5.00p 5.10p 4.91p 5.00p 416577
27/04/2022 5.30p 5.30p 4.90p 5.00p 263960
26/04/2022 5.35p 5.40p 5.20p 5.30p 70831
25/04/2022 5.35p 5.35p 5.20p 5.35p 57563
22/04/2022 5.35p 5.37p 5.20p 5.35p 388762
21/04/2022 5.35p 5.45p 5.22p 5.35p 36777
20/04/2022 5.35p 5.45p 5.22p 5.35p 27171
19/04/2022 5.35p 5.49p 5.24p 5.35p 103614
14/04/2022 5.40p 5.40p 5.22p 5.35p 604440
13/04/2022 5.40p 5.40p 5.26p 5.40p 299860
12/04/2022 5.40p 5.40p 5.30p 5.40p 211333
11/04/2022 5.45p 5.60p 5.22p 5.40p 366829
08/04/2022 5.60p 5.64p 5.45p 5.45p 507514
07/04/2022 5.70p 5.71p 5.50p 5.60p 1198780
06/04/2022 5.45p 5.73p 5.45p 5.70p 1655690
05/04/2022 5.70p 5.70p 5.31p 5.45p 248229
04/04/2022 5.80p 5.84p 5.50p 5.60p 827549
01/04/2022 5.40p 6.03p 5.40p 5.80p 2976418
31/03/2022 5.30p 5.50p 5.20p 5.40p 1559227
30/03/2022 5.35p 5.39p 5.27p 5.30p 758338
29/03/2022 5.45p 5.46p 5.28p 5.35p 441547
28/03/2022 5.10p 5.50p 5.10p 5.45p 1359326
25/03/2022 4.95p 5.10p 4.82p 5.10p 1133205
24/03/2022 5.15p 5.20p 4.90p 4.95p 472989
23/03/2022 5.15p 5.17p 5.00p 5.15p 14879
22/03/2022 5.10p 5.28p 5.00p 5.15p 482173
21/03/2022 4.90p 5.25p 4.90p 5.10p 273854
18/03/2022 4.80p 4.90p 4.72p 4.90p 765159
17/03/2022 4.38p 4.90p 4.38p 4.80p 1310018
16/03/2022 4.30p 4.44p 4.25p 4.38p 480130
15/03/2022 4.30p 4.34p 4.26p 4.30p 145389
14/03/2022 4.30p 4.38p 4.26p 4.30p 131339
11/03/2022 4.40p 4.50p 4.20p 4.30p 337683
10/03/2022 4.40p 4.47p 4.29p 4.29p 203418
09/03/2022 4.25p 4.50p 4.20p 4.40p 473097
08/03/2022 4.23p 4.30p 4.20p 4.25p 634070
07/03/2022 4.25p 4.29p 4.01p 4.20p 1082547
04/03/2022 4.45p 4.45p 4.25p 4.25p 249744
03/03/2022 4.50p 4.60p 4.40p 4.45p 3077142
02/03/2022 4.60p 4.62p 4.44p 4.50p 969837

*Close Price adjusted for both dividends and splits