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
26/02/2020 3.03p 3.03p 2.66p 2.85p 851344
25/02/2020 3.10p 3.10p 2.91p 3.05p 751535
24/02/2020 3.25p 3.25p 2.91p 3.10p 2187837
21/02/2020 3.10p 3.32p 3.10p 3.25p 767655
20/02/2020 3.10p 3.13p 3.02p 3.10p 280296
19/02/2020 3.10p 3.12p 3.02p 3.10p 145828
18/02/2020 3.10p 3.15p 3.02p 3.10p 543759
17/02/2020 3.05p 3.16p 2.90p 3.10p 2105108
14/02/2020 3.05p 3.07p 3.00p 3.05p 309876
13/02/2020 3.25p 3.40p 3.00p 3.05p 1166003
12/02/2020 3.30p 3.30p 3.15p 3.25p 1168260
11/02/2020 3.30p 3.30p 3.21p 3.30p 187104
10/02/2020 3.30p 3.38p 3.22p 3.30p 259126
07/02/2020 3.30p 3.38p 3.30p 3.30p 20148
06/02/2020 3.30p 3.30p 3.26p 3.30p 218838
05/02/2020 3.30p 3.40p 3.26p 3.30p 326381
04/02/2020 3.40p 3.46p 3.26p 3.30p 2904073
03/02/2020 3.45p 3.47p 3.35p 3.40p 730670
31/01/2020 3.40p 3.47p 3.35p 3.40p 304290
30/01/2020 3.28p 3.40p 3.18p 3.40p 594950
29/01/2020 3.28p 3.30p 3.21p 3.28p 189109
28/01/2020 3.35p 3.35p 3.21p 3.28p 151686
27/01/2020 3.40p 3.45p 3.30p 3.35p 1233173
24/01/2020 3.45p 3.45p 3.40p 3.40p 60000
23/01/2020 3.45p 3.45p 3.33p 3.45p 525945
22/01/2020 3.60p 3.60p 3.40p 3.45p 462647
21/01/2020 3.60p 3.65p 3.52p 3.60p 450951
20/01/2020 3.75p 3.75p 3.56p 3.60p 705108
17/01/2020 3.75p 3.78p 3.70p 3.75p 703732
16/01/2020 3.65p 3.88p 3.62p 3.75p 2522472
15/01/2020 3.75p 3.80p 3.54p 3.75p 2208468
14/01/2020 3.50p 3.85p 3.50p 3.75p 2302624
13/01/2020 3.28p 3.60p 3.28p 3.50p 3905604
10/01/2020 3.28p 3.40p 3.20p 3.28p 1933305
09/01/2020 3.28p 3.28p 3.15p 3.28p 105497
08/01/2020 3.48p 3.48p 3.16p 3.28p 709785
07/01/2020 3.05p 3.55p 3.03p 3.48p 1637631
06/01/2020 2.95p 3.10p 2.93p 3.03p 494815
03/01/2020 2.95p 3.00p 2.90p 2.95p 264334
02/01/2020 3.00p 3.04p 2.85p 2.85p 547913
01/01/2020 3.00p 3.05p 2.92p 3.00p 284061
31/12/2019 3.00p 3.05p 2.92p 3.00p 284061
30/12/2019 3.25p 3.25p 3.00p 3.00p 1179004
27/12/2019 3.30p 3.38p 3.20p 3.25p 293916
26/12/2019 3.00p 3.33p 3.00p 3.30p 1171065
25/12/2019 3.00p 3.33p 3.00p 3.30p 1171065
24/12/2019 3.00p 3.33p 3.00p 3.30p 1171065
23/12/2019 3.00p 3.05p 2.92p 3.00p 32220
20/12/2019 3.00p 3.00p 2.92p 3.00p 130000
19/12/2019 3.00p 3.05p 2.92p 3.00p 318713
18/12/2019 3.05p 3.05p 2.92p 3.00p 45064
17/12/2019 3.00p 3.10p 2.90p 3.00p 462524
16/12/2019 2.95p 3.10p 2.90p 3.00p 998088
13/12/2019 2.85p 3.00p 2.70p 2.95p 2061304
12/12/2019 2.83p 2.85p 2.70p 2.85p 973273
11/12/2019 2.85p 2.85p 2.75p 2.83p 195700
10/12/2019 2.85p 2.90p 2.80p 2.85p 1108461
09/12/2019 3.00p 3.00p 2.80p 2.85p 1393350
06/12/2019 2.95p 3.00p 2.93p 3.00p 470000
05/12/2019 2.95p 2.96p 2.93p 2.95p 127946
04/12/2019 2.95p 3.00p 2.90p 2.95p 1680137
03/12/2019 3.13p 3.13p 2.92p 2.95p 1127598
02/12/2019 3.13p 3.25p 3.01p 3.13p 465093
29/11/2019 3.25p 3.25p 3.01p 3.13p 1637763
28/11/2019 3.70p 3.70p 3.57p 3.65p 199815
27/11/2019 3.85p 3.85p 3.67p 3.70p 354260
26/11/2019 3.85p 3.85p 3.83p 3.85p 53794
25/11/2019 3.85p 3.90p 3.82p 3.85p 984107
22/11/2019 3.70p 3.90p 3.66p 3.85p 1075671
21/11/2019 3.70p 3.70p 3.58p 3.70p 50000
20/11/2019 3.70p 3.70p 3.58p 3.70p 89054
19/11/2019 3.70p 3.90p 3.54p 3.70p 428763
18/11/2019 3.70p 3.79p 3.52p 3.70p 631490
15/11/2019 3.70p 3.89p 3.66p 3.70p 305756
14/11/2019 3.70p 3.90p 3.63p 3.70p 341817
13/11/2019 3.85p 3.90p 3.63p 3.70p 155629
12/11/2019 3.95p 4.09p 3.73p 3.85p 371251
11/11/2019 4.00p 4.10p 3.88p 3.95p 553395
08/11/2019 4.25p 4.25p 3.85p 4.00p 1119026
07/11/2019 4.35p 4.50p 4.35p 4.35p 155927
06/11/2019 4.35p 4.50p 4.35p 4.35p 97523
05/11/2019 4.35p 4.44p 4.20p 4.35p 332285
04/11/2019 4.35p 4.44p 4.27p 4.35p 47744
01/11/2019 4.35p 4.44p 4.27p 4.35p 218900
31/10/2019 4.40p 4.45p 4.27p 4.35p 225464
30/10/2019 4.55p 4.55p 4.27p 4.40p 326749
29/10/2019 4.63p 4.63p 4.38p 4.55p 281117
28/10/2019 4.35p 4.70p 4.35p 4.63p 409675
25/10/2019 4.35p 4.50p 4.00p 4.35p 618761
24/10/2019 4.35p 4.45p 4.35p 4.35p 139542
23/10/2019 3.95p 4.65p 3.90p 4.35p 1017097
22/10/2019 3.95p 3.98p 3.95p 3.95p 26063
21/10/2019 3.90p 3.98p 3.90p 3.95p 94927
18/10/2019 3.90p 3.98p 3.75p 3.90p 181945
17/10/2019 3.90p 4.10p 3.74p 3.90p 331432
16/10/2019 3.90p 3.93p 3.73p 3.90p 84237
15/10/2019 3.90p 3.90p 3.70p 3.90p 191735
14/10/2019 3.90p 3.95p 3.80p 3.90p 78341
11/10/2019 3.85p 3.98p 3.70p 3.90p 472777
10/10/2019 3.90p 3.90p 3.80p 3.85p 215311
09/10/2019 4.00p 4.00p 3.80p 3.90p 424888
08/10/2019 4.00p 4.00p 3.96p 4.00p 286116
07/10/2019 4.00p 4.00p 4.00p 4.00p 0
04/10/2019 4.00p 4.00p 3.98p 4.00p 26067
03/10/2019 4.05p 4.05p 3.90p 4.00p 839719
02/10/2019 4.10p 4.10p 4.00p 4.05p 121000
01/10/2019 4.25p 4.30p 4.06p 4.10p 463554
30/09/2019 4.25p 4.29p 4.20p 4.25p 97493
27/09/2019 4.25p 4.29p 4.20p 4.25p 207833
26/09/2019 4.25p 4.29p 4.20p 4.25p 50177
25/09/2019 4.25p 4.29p 4.20p 4.25p 13000
24/09/2019 4.15p 4.29p 4.15p 4.25p 337958
23/09/2019 4.15p 4.15p 4.10p 4.15p 126877
20/09/2019 4.15p 4.15p 4.15p 4.15p 27396
19/09/2019 4.30p 4.40p 4.15p 4.15p 409611
18/09/2019 4.10p 4.45p 4.10p 4.30p 2575392
17/09/2019 4.10p 4.10p 4.00p 4.10p 41827
16/09/2019 4.10p 4.15p 4.00p 4.10p 131383
13/09/2019 4.10p 4.18p 4.10p 4.10p 293831
12/09/2019 4.10p 4.15p 4.10p 4.10p 40000
11/09/2019 4.15p 4.25p 4.00p 4.10p 357469
10/09/2019 4.10p 4.30p 4.03p 4.15p 766348
09/09/2019 4.15p 4.25p 4.03p 4.10p 291330
06/09/2019 4.15p 4.25p 3.93p 4.15p 320358
05/09/2019 4.15p 4.22p 4.04p 4.15p 45488
04/09/2019 4.15p 4.22p 4.00p 4.15p 172623
03/09/2019 4.15p 4.24p 4.08p 4.15p 183443
02/09/2019 4.35p 4.38p 4.09p 4.15p 632681
30/08/2019 4.35p 4.40p 4.30p 4.35p 60523
29/08/2019 4.35p 4.35p 4.32p 4.35p 208679
28/08/2019 4.45p 4.50p 4.35p 4.35p 180877
27/08/2019 4.45p 4.60p 4.38p 4.45p 268961
23/08/2019 4.55p 4.60p 4.45p 4.45p 72488
22/08/2019 4.55p 4.60p 4.50p 4.55p 113216
21/08/2019 4.55p 4.55p 4.55p 4.55p 0
20/08/2019 4.65p 4.65p 4.50p 4.55p 201470
19/08/2019 4.75p 4.75p 4.65p 4.65p 200708
16/08/2019 4.80p 4.80p 4.70p 4.75p 212238
15/08/2019 4.80p 4.90p 4.75p 4.80p 74744
14/08/2019 4.90p 4.90p 4.75p 4.80p 1114851
13/08/2019 4.60p 4.95p 4.50p 4.90p 559963
12/08/2019 4.60p 4.60p 4.58p 4.60p 6993
09/08/2019 4.60p 4.60p 4.58p 4.60p 11279
08/08/2019 4.60p 4.60p 4.58p 4.60p 169355
07/08/2019 4.70p 4.90p 4.60p 4.60p 716323
06/08/2019 4.80p 4.90p 4.63p 4.70p 553977
05/08/2019 4.80p 4.90p 4.75p 4.80p 193065
02/08/2019 4.85p 4.88p 4.70p 4.80p 485775
01/08/2019 4.90p 5.00p 4.79p 4.85p 316332
31/07/2019 5.15p 5.15p 4.85p 4.90p 982969
30/07/2019 4.75p 5.15p 4.70p 5.10p 1147442
29/07/2019 4.55p 4.80p 4.55p 4.75p 656290
26/07/2019 4.30p 4.60p 4.26p 4.55p 630013
25/07/2019 4.30p 4.34p 4.25p 4.30p 764676
24/07/2019 4.30p 4.34p 4.25p 4.30p 59372
23/07/2019 4.30p 4.34p 4.30p 4.30p 5245135
22/07/2019 4.30p 4.40p 4.30p 4.30p 63948
19/07/2019 4.40p 4.40p 4.30p 4.30p 821948
18/07/2019 4.40p 4.50p 4.35p 4.40p 355681
17/07/2019 4.40p 4.50p 4.35p 4.40p 65199
16/07/2019 4.55p 4.55p 4.31p 4.40p 304694
15/07/2019 4.60p 4.65p 4.55p 4.55p 138618
12/07/2019 4.43p 4.65p 4.31p 4.60p 343494
11/07/2019 4.43p 4.43p 4.35p 4.43p 32004
10/07/2019 4.48p 4.48p 4.35p 4.43p 250097
09/07/2019 4.60p 4.60p 4.41p 4.48p 570122
08/07/2019 4.60p 4.67p 4.50p 4.60p 95271
05/07/2019 4.65p 4.70p 4.55p 4.60p 439227
04/07/2019 4.50p 4.69p 4.41p 4.65p 366666
03/07/2019 4.85p 4.85p 4.38p 4.50p 1022910
02/07/2019 4.60p 5.30p 4.50p 4.65p 7964750
01/07/2019 3.95p 4.00p 3.93p 3.95p 26026
28/06/2019 3.95p 4.00p 3.93p 3.95p 35001
27/06/2019 4.20p 4.20p 3.90p 3.95p 826238
26/06/2019 3.78p 4.25p 3.75p 4.20p 1120956
25/06/2019 3.85p 3.88p 3.75p 3.78p 852211
24/06/2019 3.85p 3.90p 3.80p 3.85p 2011389
21/06/2019 3.85p 3.95p 3.80p 3.83p 1728895
20/06/2019 3.83p 3.99p 3.80p 3.85p 3388245
19/06/2019 3.85p 3.90p 3.80p 3.83p 1629195
18/06/2019 4.05p 4.05p 3.85p 3.85p 1608419
17/06/2019 4.10p 4.10p 4.00p 4.05p 47500
14/06/2019 4.05p 4.18p 3.86p 4.10p 2015287
13/06/2019 4.35p 4.35p 4.05p 4.05p 1151609
12/06/2019 4.40p 4.40p 4.32p 4.35p 60000
11/06/2019 4.45p 4.50p 4.36p 4.40p 288857
10/06/2019 4.55p 4.55p 4.32p 4.45p 350066
07/06/2019 4.20p 4.60p 3.99p 4.20p 2670138
06/06/2019 4.20p 4.30p 3.76p 4.20p 2100941
05/06/2019 4.15p 4.28p 4.00p 4.20p 144664
04/06/2019 4.10p 4.28p 4.10p 4.15p 131018
03/06/2019 4.30p 4.33p 4.10p 4.10p 1015091
31/05/2019 4.20p 4.37p 4.14p 4.30p 377217
30/05/2019 4.05p 4.28p 4.05p 4.20p 530620
29/05/2019 4.10p 4.10p 4.02p 4.05p 158843
28/05/2019 4.05p 4.11p 4.05p 4.10p 314796
24/05/2019 3.95p 4.08p 3.94p 4.05p 509919
23/05/2019 4.10p 4.10p 3.90p 3.95p 573495
22/05/2019 4.10p 4.15p 4.00p 4.10p 201886
21/05/2019 4.10p 4.15p 4.00p 4.10p 416257

*Close Price adjusted for both dividends and splits