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
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
20/05/2019 4.10p 4.20p 4.00p 4.10p 310315
17/05/2019 4.15p 4.15p 4.00p 4.10p 241925
16/05/2019 4.20p 4.28p 4.10p 4.15p 580620
15/05/2019 4.30p 4.32p 4.00p 4.20p 1286393
14/05/2019 4.35p 4.40p 4.20p 4.30p 321282
13/05/2019 4.40p 4.48p 4.35p 4.35p 307118
10/05/2019 4.40p 4.48p 4.35p 4.40p 67309
09/05/2019 4.60p 4.62p 4.40p 4.40p 736026
08/05/2019 4.60p 4.63p 4.52p 4.60p 362324
07/05/2019 4.65p 4.70p 4.50p 4.60p 1318779
03/05/2019 4.75p 4.75p 4.53p 4.65p 1051812
02/05/2019 4.75p 4.75p 4.73p 4.75p 236963
01/05/2019 4.75p 4.79p 4.75p 4.75p 156055
30/04/2019 4.80p 4.85p 4.72p 4.75p 405182
29/04/2019 4.90p 5.00p 4.75p 4.80p 798190
26/04/2019 4.85p 5.00p 4.75p 4.85p 1023764
25/04/2019 4.80p 4.90p 4.70p 4.85p 897976
24/04/2019 4.90p 4.96p 4.70p 4.80p 2668947
23/04/2019 4.40p 4.89p 4.40p 4.85p 2003153
18/04/2019 4.33p 4.78p 4.33p 4.35p 6673466
17/04/2019 4.03p 4.32p 3.90p 4.28p 10020858
16/04/2019 4.65p 4.65p 3.63p 4.03p 13552082
15/04/2019 5.05p 5.38p 4.94p 5.25p 969423
12/04/2019 5.15p 5.20p 5.10p 5.20p 198595
11/04/2019 5.15p 5.15p 5.10p 5.15p 883699
10/04/2019 5.35p 5.38p 5.10p 5.15p 1639182
09/04/2019 5.25p 5.49p 5.20p 5.35p 167851
08/04/2019 5.25p 5.50p 5.20p 5.25p 1048100
05/04/2019 5.20p 5.30p 5.00p 5.25p 1113809
04/04/2019 5.25p 5.30p 5.02p 5.20p 787611
03/04/2019 5.60p 5.60p 5.11p 5.25p 1463398
02/04/2019 5.70p 5.73p 5.50p 5.60p 565713
01/04/2019 5.75p 5.75p 5.65p 5.70p 392857
29/03/2019 5.75p 5.90p 5.75p 5.75p 115964
28/03/2019 5.75p 5.90p 5.73p 5.75p 78405
27/03/2019 5.85p 5.85p 5.50p 5.75p 491376
26/03/2019 6.05p 6.08p 5.80p 5.85p 840321
25/03/2019 6.05p 6.15p 5.90p 6.05p 415277
22/03/2019 5.85p 6.40p 5.85p 6.05p 1840497
21/03/2019 5.15p 5.90p 5.15p 5.85p 2817966
20/03/2019 4.95p 5.20p 4.90p 5.15p 1014340
19/03/2019 5.20p 5.20p 4.90p 4.95p 2160799
18/03/2019 5.25p 5.35p 4.90p 5.20p 1134932
15/03/2019 5.60p 5.70p 5.00p 5.25p 2321796
14/03/2019 5.50p 5.70p 5.50p 5.60p 421710
13/03/2019 5.85p 5.90p 5.26p 5.50p 2314275
12/03/2019 5.95p 5.98p 5.70p 5.85p 459179
11/03/2019 6.10p 6.10p 5.80p 6.00p 1135488
08/03/2019 6.45p 6.45p 6.00p 6.10p 1919196
07/03/2019 6.90p 6.95p 6.16p 6.45p 2078809
06/03/2019 7.45p 7.45p 6.83p 6.90p 2388032
05/03/2019 7.45p 7.60p 7.45p 7.55p 291356
04/03/2019 7.10p 7.50p 7.10p 7.45p 875682
01/03/2019 7.40p 7.40p 7.00p 7.10p 469345
28/02/2019 7.40p 7.42p 7.35p 7.40p 91842
27/02/2019 7.40p 7.50p 7.30p 7.40p 141999
26/02/2019 7.40p 7.40p 7.32p 7.40p 183751
25/02/2019 7.60p 7.70p 7.30p 7.40p 419972
22/02/2019 7.60p 7.70p 7.35p 7.60p 656653
21/02/2019 7.65p 7.75p 7.57p 7.60p 279064
20/02/2019 7.70p 7.78p 7.53p 7.65p 798829
19/02/2019 8.05p 8.05p 7.70p 7.80p 690115
18/02/2019 8.25p 8.35p 7.85p 8.05p 574351
15/02/2019 8.25p 8.50p 8.06p 8.25p 384819
14/02/2019 8.25p 8.30p 8.00p 8.25p 266030
13/02/2019 8.25p 8.33p 8.09p 8.25p 366033
12/02/2019 8.25p 8.38p 8.09p 8.25p 575873
11/02/2019 8.50p 8.50p 8.06p 8.25p 467718
08/02/2019 8.55p 8.55p 8.32p 8.50p 246695
07/02/2019 8.65p 8.65p 8.40p 8.55p 144551
06/02/2019 8.75p 8.80p 8.50p 8.65p 141003
05/02/2019 8.55p 8.65p 8.40p 8.65p 286637
04/02/2019 8.45p 8.65p 8.36p 8.55p 754480
01/02/2019 8.55p 8.60p 8.42p 8.45p 162945
31/01/2019 8.75p 8.75p 8.40p 8.55p 386702
30/01/2019 8.80p 8.80p 8.50p 8.75p 495553
29/01/2019 8.85p 8.85p 8.70p 8.80p 175336
28/01/2019 9.00p 9.20p 8.80p 8.85p 518120
25/01/2019 8.95p 9.14p 8.80p 9.00p 194621
24/01/2019 8.95p 9.12p 8.95p 8.95p 100
23/01/2019 8.95p 9.12p 8.95p 8.95p 1001
22/01/2019 8.95p 9.14p 8.88p 8.95p 45892

*Close Price adjusted for both dividends and splits