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
18/06/2020 3.10p 3.10p 3.00p 3.10p 264279
17/06/2020 2.90p 3.14p 2.90p 3.10p 508427
16/06/2020 2.90p 3.00p 2.89p 2.90p 192000
15/06/2020 3.00p 3.00p 2.79p 2.90p 799343
12/06/2020 3.00p 3.06p 2.90p 3.00p 254586
11/06/2020 3.15p 3.15p 3.00p 3.00p 553306
10/06/2020 3.15p 3.15p 3.00p 3.15p 130243
09/06/2020 3.15p 3.18p 3.00p 3.15p 233935
08/06/2020 3.15p 3.27p 3.03p 3.15p 908013
05/06/2020 2.95p 3.20p 2.91p 3.15p 1046428
04/06/2020 3.05p 3.08p 2.91p 3.05p 467254
03/06/2020 3.10p 3.14p 2.90p 3.05p 706146
02/06/2020 3.00p 3.20p 2.80p 3.10p 1156798
01/06/2020 3.15p 3.20p 2.96p 3.00p 300563
29/05/2020 3.15p 3.15p 3.00p 3.15p 224118
28/05/2020 2.95p 3.15p 2.90p 3.15p 760962
27/05/2020 2.95p 3.13p 2.90p 2.95p 212285
26/05/2020 3.10p 3.13p 2.90p 2.95p 329222
25/05/2020 3.15p 3.15p 3.00p 3.10p 190010
22/05/2020 3.15p 3.15p 3.00p 3.10p 190010
21/05/2020 3.30p 3.30p 3.00p 3.15p 272064
20/05/2020 3.30p 3.30p 3.10p 3.30p 89550
19/05/2020 2.85p 3.37p 2.60p 3.30p 1148837
18/05/2020 3.30p 3.50p 3.15p 3.35p 716456
15/05/2020 3.30p 3.48p 3.10p 3.30p 654465
14/05/2020 3.30p 3.30p 3.10p 3.30p 281667
13/05/2020 3.30p 3.34p 3.15p 3.30p 200000
12/05/2020 3.30p 3.44p 3.20p 3.30p 135720
11/05/2020 3.40p 3.48p 3.20p 3.30p 647058
08/05/2020 3.20p 3.50p 3.20p 3.40p 492837
07/05/2020 3.20p 3.50p 3.20p 3.40p 492837
06/05/2020 3.10p 3.30p 3.05p 3.20p 205888
05/05/2020 3.10p 3.20p 3.06p 3.10p 258463
04/05/2020 3.15p 3.30p 3.00p 3.10p 4045493
01/05/2020 3.15p 3.30p 3.00p 3.15p 413322
30/04/2020 3.30p 3.48p 3.10p 3.15p 1010758
29/04/2020 2.75p 3.60p 2.75p 3.30p 2120637
28/04/2020 2.20p 2.90p 2.16p 2.75p 1699624
27/04/2020 2.20p 2.28p 2.16p 2.20p 170143
24/04/2020 2.20p 2.28p 2.16p 2.20p 61471
23/04/2020 2.20p 2.25p 2.16p 2.20p 101144
22/04/2020 2.30p 2.30p 2.12p 2.20p 771689
21/04/2020 2.30p 2.44p 2.26p 2.30p 69054
20/04/2020 2.30p 2.45p 2.28p 2.30p 168546
17/04/2020 2.30p 2.50p 2.26p 2.30p 124748
16/04/2020 2.25p 2.50p 2.25p 2.30p 296869
15/04/2020 2.20p 2.40p 2.05p 2.25p 719317
14/04/2020 2.10p 2.39p 2.01p 2.20p 957152
13/04/2020 1.95p 2.30p 1.73p 2.10p 1017696
10/04/2020 1.95p 2.30p 1.73p 2.10p 1017696
09/04/2020 1.95p 2.30p 1.73p 2.10p 1017696
08/04/2020 1.95p 1.99p 1.83p 1.95p 174595
07/04/2020 1.95p 2.09p 1.80p 1.95p 559888
06/04/2020 2.00p 2.20p 1.75p 1.95p 913783
03/04/2020 2.18p 2.18p 1.80p 2.00p 392177
02/04/2020 2.30p 2.30p 2.10p 2.18p 272246
01/04/2020 2.00p 2.40p 2.00p 2.30p 1823759
31/03/2020 2.00p 2.00p 1.91p 2.00p 385353
30/03/2020 2.00p 2.10p 2.00p 2.00p 590000
27/03/2020 1.90p 2.20p 1.80p 2.00p 1583674
26/03/2020 1.90p 1.95p 1.71p 1.90p 857820
25/03/2020 1.80p 2.00p 1.70p 1.90p 1034192
24/03/2020 1.85p 1.87p 1.67p 1.80p 453078
23/03/2020 2.00p 2.00p 1.78p 1.85p 230000
20/03/2020 1.90p 2.10p 1.90p 2.00p 967831
19/03/2020 2.05p 2.05p 1.67p 1.90p 1089105
18/03/2020 2.10p 2.15p 2.00p 2.05p 233736
17/03/2020 2.20p 2.37p 2.02p 2.10p 680265
16/03/2020 2.45p 2.50p 2.05p 2.20p 2474832
13/03/2020 2.65p 2.78p 2.51p 2.65p 1759313
12/03/2020 2.65p 2.68p 2.50p 2.65p 183467
11/03/2020 2.75p 2.77p 2.60p 2.75p 1282764
10/03/2020 2.65p 2.90p 2.61p 2.75p 557167
09/03/2020 2.85p 2.90p 2.50p 2.65p 1183717
06/03/2020 2.90p 3.00p 2.70p 2.85p 261713
05/03/2020 2.95p 2.99p 2.81p 2.90p 174146
04/03/2020 2.95p 3.04p 2.83p 2.95p 936624
03/03/2020 2.55p 3.00p 2.55p 2.95p 1247839
02/03/2020 2.60p 2.60p 2.50p 2.55p 190128
28/02/2020 2.75p 2.80p 2.50p 2.60p 1362095
27/02/2020 2.85p 2.95p 2.75p 2.80p 444461
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

*Close Price adjusted for both dividends and splits