Conduity Capital (CCAP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Conduity Capital

Date Open High Low Close* Volume
06/10/2021 0.98p 0.98p 0.98p 0.98p 0
05/10/2021 0.98p 0.98p 0.98p 0.98p 0
04/10/2021 0.98p 0.98p 0.98p 0.98p 0
01/10/2021 0.98p 0.98p 0.98p 0.98p 0
30/09/2021 0.98p 0.98p 0.98p 0.98p 0
29/09/2021 0.98p 0.98p 0.98p 0.98p 0
28/09/2021 0.98p 0.98p 0.98p 0.98p 0
27/09/2021 0.98p 0.98p 0.98p 0.98p 0
24/09/2021 0.98p 0.98p 0.98p 0.98p 0
23/09/2021 0.98p 0.98p 0.98p 0.98p 0
22/09/2021 0.98p 0.98p 0.98p 0.98p 0
21/09/2021 0.98p 0.98p 0.98p 0.98p 0
20/09/2021 0.98p 0.98p 0.98p 0.98p 0
17/09/2021 0.98p 0.98p 0.98p 0.98p 0
16/09/2021 0.98p 0.98p 0.98p 0.98p 0
15/09/2021 0.98p 0.98p 0.98p 0.98p 0
14/09/2021 0.98p 0.98p 0.98p 0.98p 0
13/09/2021 0.98p 0.98p 0.98p 0.98p 0
10/09/2021 0.98p 0.98p 0.98p 0.98p 0
09/09/2021 0.98p 0.98p 0.98p 0.98p 0
08/09/2021 0.98p 0.98p 0.98p 0.98p 0
07/09/2021 0.98p 0.98p 0.98p 0.98p 0
06/09/2021 0.98p 0.98p 0.98p 0.98p 0
03/09/2021 0.98p 0.98p 0.98p 0.98p 0
02/09/2021 0.98p 0.98p 0.98p 0.98p 0
01/09/2021 0.98p 0.98p 0.98p 0.98p 0
31/08/2021 0.98p 0.98p 0.98p 0.98p 0
27/08/2021 0.98p 0.98p 0.98p 0.98p 0
26/08/2021 0.98p 0.98p 0.98p 0.98p 0
25/08/2021 0.98p 0.98p 0.98p 0.98p 0
24/08/2021 0.98p 0.98p 0.98p 0.98p 0
23/08/2021 0.98p 0.98p 0.98p 0.98p 0
20/08/2021 0.98p 0.98p 0.98p 0.98p 0
19/08/2021 0.98p 0.98p 0.98p 0.98p 0
18/08/2021 0.98p 0.98p 0.98p 0.98p 0
17/08/2021 0.98p 0.98p 0.98p 0.98p 0
16/08/2021 0.98p 0.98p 0.98p 0.98p 0
13/08/2021 0.98p 0.98p 0.98p 0.98p 0
12/08/2021 0.98p 0.98p 0.98p 0.98p 0
11/08/2021 0.98p 0.98p 0.98p 0.98p 0
10/08/2021 0.98p 0.98p 0.98p 0.98p 0
09/08/2021 0.98p 0.98p 0.98p 0.98p 0
06/08/2021 0.98p 0.98p 0.98p 0.98p 0
05/08/2021 0.98p 0.98p 0.98p 0.98p 0
04/08/2021 0.98p 0.98p 0.98p 0.98p 0
03/08/2021 0.98p 0.98p 0.98p 0.98p 0
02/08/2021 0.98p 0.98p 0.98p 0.98p 0
30/07/2021 0.98p 0.98p 0.98p 0.98p 0
29/07/2021 0.98p 0.98p 0.98p 0.98p 0
28/07/2021 0.98p 0.98p 0.98p 0.98p 0
27/07/2021 0.98p 0.98p 0.98p 0.98p 0
26/07/2021 0.98p 0.98p 0.98p 0.98p 0
23/07/2021 0.98p 0.98p 0.98p 0.98p 0
22/07/2021 0.98p 0.98p 0.98p 0.98p 0
21/07/2021 0.98p 0.98p 0.98p 0.98p 0
19/07/2021 0.98p 0.98p 0.98p 0.98p 0
16/07/2021 0.98p 0.98p 0.98p 0.98p 0
15/07/2021 0.98p 0.98p 0.98p 0.98p 0
14/07/2021 0.98p 0.98p 0.98p 0.98p 0
13/07/2021 0.98p 0.98p 0.98p 0.98p 0
12/07/2021 0.98p 0.98p 0.98p 0.98p 0
09/07/2021 0.98p 0.98p 0.98p 0.98p 0
08/07/2021 0.98p 0.98p 0.98p 0.98p 0
07/07/2021 0.98p 0.98p 0.98p 0.98p 0
06/07/2021 0.98p 0.98p 0.98p 0.98p 0
05/07/2021 0.98p 0.98p 0.98p 0.98p 0
02/07/2021 0.98p 0.98p 0.98p 0.98p 0
01/07/2021 0.98p 0.98p 0.98p 0.98p 0
30/06/2021 0.98p 0.98p 0.98p 0.98p 0
29/06/2021 0.98p 0.98p 0.98p 0.98p 0
28/06/2021 0.98p 0.98p 0.98p 0.98p 0
25/06/2021 1.05p 0.98p 0.98p 0.98p 0
24/06/2021 1.05p 0.98p 0.98p 0.98p 0
23/06/2021 1.05p 0.98p 0.98p 0.98p 0
22/06/2021 1.05p 0.98p 0.98p 0.98p 0
21/06/2021 1.05p 0.98p 0.98p 0.98p 0
18/06/2021 1.05p 0.98p 0.98p 0.98p 0
17/06/2021 1.05p 0.98p 0.98p 0.98p 0
16/06/2021 1.05p 0.98p 0.98p 0.98p 0
15/06/2021 1.05p 0.98p 0.98p 0.98p 0
14/06/2021 1.05p 0.98p 0.98p 0.98p 0
11/06/2021 1.05p 0.98p 0.98p 0.98p 0
10/06/2021 1.05p 0.98p 0.98p 0.98p 0
09/06/2021 1.05p 0.98p 0.98p 0.98p 0
08/06/2021 1.05p 0.98p 0.98p 0.98p 0
07/06/2021 1.05p 0.98p 0.98p 0.98p 0
04/06/2021 1.05p 1.05p 0.98p 0.98p 0
03/06/2021 1.05p 0.98p 0.98p 0.98p 0
02/06/2021 1.05p 0.98p 0.98p 0.98p 0
01/06/2021 1.05p 0.98p 0.98p 0.98p 0
28/05/2021 1.05p 0.98p 0.98p 0.98p 0
27/05/2021 1.05p 0.98p 0.98p 0.98p 0
26/05/2021 1.05p 0.98p 0.98p 0.98p 0
25/05/2021 1.05p 0.98p 0.98p 0.98p 0
24/05/2021 1.05p 0.98p 0.98p 0.98p 0
21/05/2021 1.05p 0.98p 0.98p 0.98p 0
20/05/2021 1.05p 0.98p 0.98p 0.98p 0
19/05/2021 1.05p 0.98p 0.98p 0.98p 0
18/05/2021 1.05p 0.98p 0.98p 0.98p 0
17/05/2021 1.05p 0.98p 0.98p 0.98p 0
14/05/2021 1.05p 0.98p 0.98p 0.98p 0
13/05/2021 1.05p 0.98p 0.98p 0.98p 0
12/05/2021 1.05p 0.98p 0.98p 0.98p 0
11/05/2021 1.05p 0.98p 0.98p 0.98p 0
10/05/2021 1.05p 0.98p 0.98p 0.98p 0
07/05/2021 1.05p 0.98p 0.98p 0.98p 0
06/05/2021 1.05p 0.98p 0.98p 0.98p 0
05/05/2021 1.05p 0.98p 0.98p 0.98p 0
04/05/2021 1.05p 0.98p 0.98p 0.98p 0
30/04/2021 1.05p 0.98p 0.98p 0.98p 0
29/04/2021 1.05p 0.98p 0.98p 0.98p 0
28/04/2021 1.05p 0.98p 0.98p 0.98p 0
27/04/2021 1.05p 0.98p 0.98p 0.98p 0
26/04/2021 1.05p 0.98p 0.98p 0.98p 0
23/04/2021 1.05p 0.98p 0.98p 0.98p 0
22/04/2021 1.05p 0.98p 0.98p 0.98p 0
21/04/2021 1.05p 0.98p 0.98p 0.98p 0
20/04/2021 1.05p 0.98p 0.98p 0.98p 0
19/04/2021 1.05p 0.98p 0.98p 0.98p 0
16/04/2021 1.05p 0.98p 0.98p 0.98p 0
15/04/2021 1.05p 0.98p 0.98p 0.98p 0
14/04/2021 1.05p 0.98p 0.98p 0.98p 0
13/04/2021 1.05p 0.98p 0.98p 0.98p 0
12/04/2021 1.05p 0.98p 0.98p 0.98p 0
09/04/2021 1.05p 0.98p 0.98p 0.98p 0
08/04/2021 1.05p 0.98p 0.98p 0.98p 0
07/04/2021 1.05p 0.98p 0.98p 0.98p 0
06/04/2021 1.05p 0.98p 0.98p 0.98p 0
05/04/2021 1.05p 1.10p 0.85p 0.98p 16806221
02/04/2021 1.05p 1.10p 0.85p 0.98p 16806221
01/04/2021 1.05p 1.10p 0.85p 0.98p 16806220
31/03/2021 1.08p 1.10p 1.00p 1.05p 1726860
30/03/2021 1.10p 1.20p 0.92p 1.08p 10890740
29/03/2021 0.88p 1.30p 0.85p 1.24p 18215436
26/03/2021 0.96p 1.00p 0.75p 0.89p 9868726
25/03/2021 1.05p 1.16p 0.92p 0.96p 23716858
24/03/2021 1.70p 1.78p 0.93p 1.04p 51783156
23/03/2021 2.55p 2.69p 2.23p 2.30p 2279163
22/03/2021 2.60p 2.69p 2.40p 2.55p 3661656
19/03/2021 2.60p 2.79p 2.20p 2.73p 5588590
18/03/2021 2.75p 2.77p 2.40p 2.60p 1741343
17/03/2021 2.80p 2.94p 2.60p 2.75p 1450085
16/03/2021 2.75p 2.89p 2.44p 2.80p 6493735
15/03/2021 3.15p 3.31p 2.61p 2.75p 7253265
12/03/2021 2.90p 3.30p 2.71p 3.15p 3181027
11/03/2021 2.95p 3.10p 2.75p 2.90p 2030806
10/03/2021 3.05p 3.14p 2.80p 2.89p 1250983
09/03/2021 3.25p 3.30p 3.00p 3.05p 1757850
08/03/2021 3.20p 3.50p 3.00p 3.25p 4468994
05/03/2021 2.95p 3.30p 2.60p 3.20p 8428035
04/03/2021 3.10p 3.13p 2.80p 2.95p 2304481
03/03/2021 3.20p 3.20p 3.00p 3.20p 1989203
02/03/2021 3.20p 3.40p 3.10p 3.20p 2633057
01/03/2021 3.00p 3.39p 2.91p 3.20p 2650516
26/02/2021 2.80p 3.10p 2.51p 2.95p 7394333
25/02/2021 3.00p 3.10p 2.70p 2.80p 4221772
24/02/2021 3.00p 3.10p 2.80p 3.00p 812273
23/02/2021 3.40p 3.50p 2.80p 3.10p 7392456
22/02/2021 3.45p 3.64p 3.31p 3.40p 4244177
19/02/2021 3.45p 4.10p 3.30p 3.45p 22096690
18/02/2021 3.15p 3.53p 3.00p 3.35p 8773891
17/02/2021 3.15p 3.31p 2.90p 3.15p 6413883
16/02/2021 2.80p 3.30p 2.62p 3.15p 6786919
15/02/2021 2.80p 2.90p 2.61p 2.80p 4396138
12/02/2021 2.80p 2.90p 2.60p 2.80p 2969660
11/02/2021 2.80p 2.90p 2.65p 2.90p 1661794
10/02/2021 2.83p 2.95p 2.71p 2.80p 634790
09/02/2021 3.00p 3.05p 2.65p 2.83p 2737982
08/02/2021 3.10p 3.20p 2.92p 3.00p 1906754
05/02/2021 3.10p 3.28p 3.03p 3.10p 2364857
04/02/2021 3.25p 3.30p 2.90p 3.10p 4351991
03/02/2021 3.10p 3.50p 3.08p 3.19p 5616314
02/02/2021 3.00p 3.20p 2.83p 3.10p 2660451
01/02/2021 2.90p 3.10p 2.80p 2.80p 6147773
29/01/2021 3.00p 3.30p 2.70p 2.88p 10645688
28/01/2021 2.73p 3.10p 2.51p 3.00p 15764421
27/01/2021 3.03p 3.21p 2.60p 2.61p 23316896
26/01/2021 2.60p 3.26p 2.34p 3.00p 25784516
25/01/2021 2.48p 2.70p 2.46p 2.60p 6034039
22/01/2021 2.48p 2.60p 2.30p 2.45p 8155075
21/01/2021 2.55p 2.60p 2.40p 2.48p 9101397
20/01/2021 2.10p 2.83p 2.10p 2.55p 21566596
19/01/2021 2.33p 2.33p 2.01p 2.20p 3790544
18/01/2021 2.33p 2.40p 2.25p 2.28p 2009220
15/01/2021 2.33p 2.35p 2.25p 2.33p 2635960
14/01/2021 1.95p 2.50p 1.93p 2.33p 13057112
13/01/2021 2.10p 2.10p 1.91p 1.95p 2600036
12/01/2021 2.15p 2.23p 1.93p 2.05p 2602494
11/01/2021 1.95p 2.38p 1.95p 2.19p 7976515
08/01/2021 2.25p 2.26p 1.92p 2.10p 10827600
07/01/2021 1.95p 2.39p 1.95p 2.30p 15600466
06/01/2021 1.90p 2.00p 1.88p 1.95p 5081364
05/01/2021 1.70p 2.00p 1.68p 1.90p 6763603
04/01/2021 1.70p 2.00p 1.65p 1.70p 12026556
01/01/2021 1.65p 1.70p 1.55p 1.70p 1589799
31/12/2020 1.65p 1.70p 1.55p 1.70p 1589799
30/12/2020 1.68p 1.69p 1.55p 1.65p 2332385
29/12/2020 1.50p 1.70p 1.42p 1.68p 3663909
28/12/2020 1.50p 1.50p 1.50p 1.50p 0
25/12/2020 1.50p 1.50p 1.50p 1.50p 0

*Close Price adjusted for both dividends and splits