Capital & Regional (CAL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital & Regional

Date Open High Low Close* Volume
03/04/2017 570.00p 572.50p 552.50p 572.50p 43896
31/03/2017 560.00p 560.00p 552.25p 560.00p 65354
30/03/2017 570.00p 570.00p 550.00p 557.50p 37621
29/03/2017 570.00p 570.00p 557.50p 567.50p 95691
28/03/2017 555.00p 572.50p 555.00p 567.50p 42854
27/03/2017 570.00p 571.25p 560.00p 562.50p 55806
24/03/2017 565.00p 570.00p 560.00p 567.50p 28382
23/03/2017 575.00p 578.75p 557.50p 560.00p 27420
22/03/2017 575.00p 577.50p 572.40p 575.00p 38431
21/03/2017 577.50p 577.50p 572.25p 577.50p 17562
20/03/2017 575.00p 586.88p 565.00p 565.00p 42224
17/03/2017 592.50p 595.00p 575.00p 575.00p 94777
16/03/2017 585.00p 590.00p 580.50p 590.00p 38930
15/03/2017 585.00p 590.00p 579.38p 585.00p 22632
14/03/2017 600.00p 600.00p 580.00p 582.50p 35033
13/03/2017 600.00p 600.00p 592.50p 600.00p 9534
10/03/2017 595.00p 600.00p 586.75p 597.50p 24451
09/03/2017 592.50p 600.00p 590.00p 595.00p 48406
08/03/2017 580.00p 597.50p 580.00p 592.50p 25252
07/03/2017 587.50p 597.50p 587.50p 597.50p 123932
06/03/2017 600.00p 600.00p 590.00p 590.00p 537131
03/03/2017 585.00p 592.50p 582.50p 587.50p 9687
02/03/2017 597.50p 597.50p 585.00p 597.50p 266927
01/03/2017 597.50p 597.50p 587.50p 595.00p 14927
28/02/2017 597.50p 597.50p 580.00p 590.00p 34818
27/02/2017 600.00p 600.00p 585.00p 590.00p 23406
24/02/2017 600.00p 600.00p 582.50p 600.00p 30136
23/02/2017 580.00p 597.50p 580.00p 592.50p 35060
22/02/2017 575.00p 590.00p 575.00p 590.00p 14785
21/02/2017 585.00p 587.50p 570.00p 580.00p 39988
20/02/2017 585.00p 585.00p 575.00p 582.50p 25742
17/02/2017 585.00p 585.00p 575.00p 575.00p 10498
16/02/2017 570.00p 580.00p 565.00p 575.00p 112931
15/02/2017 570.00p 575.00p 565.00p 570.00p 48005
14/02/2017 570.00p 570.00p 565.00p 567.50p 24577
13/02/2017 565.00p 570.00p 560.00p 570.00p 19453
10/02/2017 550.00p 567.50p 550.00p 565.00p 18279
09/02/2017 565.00p 570.00p 550.00p 557.50p 23540
08/02/2017 570.00p 570.00p 557.50p 557.50p 15573
07/02/2017 565.00p 565.00p 557.50p 565.00p 39879
06/02/2017 565.00p 577.50p 565.00p 567.50p 35571
03/02/2017 555.00p 572.50p 555.00p 572.50p 24069
02/02/2017 560.00p 575.00p 550.00p 560.00p 66994
01/02/2017 545.00p 557.50p 545.00p 555.00p 16688
31/01/2017 547.50p 552.50p 547.47p 550.00p 48161
30/01/2017 555.00p 555.00p 547.50p 550.00p 68407
27/01/2017 545.00p 560.00p 545.00p 545.00p 50765
26/01/2017 555.00p 555.00p 540.50p 550.00p 24252
25/01/2017 562.50p 565.00p 552.50p 555.00p 43079
24/01/2017 560.00p 564.00p 547.50p 557.50p 32144
23/01/2017 565.00p 568.75p 557.50p 562.50p 18199
20/01/2017 562.50p 577.50p 562.50p 565.00p 53024
19/01/2017 565.00p 576.73p 547.50p 565.00p 41809
18/01/2017 565.00p 576.25p 562.50p 565.00p 32514
17/01/2017 575.00p 590.00p 565.00p 565.00p 39700
16/01/2017 575.00p 590.00p 566.00p 577.50p 56286
13/01/2017 565.00p 580.00p 560.00p 575.00p 218511
12/01/2017 535.00p 613.00p 535.00p 567.50p 249259
11/01/2017 532.50p 547.50p 532.50p 542.50p 534114
10/01/2017 540.00p 540.00p 527.50p 540.00p 80469
09/01/2017 542.50p 542.50p 527.37p 535.00p 124784
06/01/2017 540.00p 547.50p 536.25p 542.50p 13171
05/01/2017 545.00p 547.50p 532.50p 532.50p 69189
04/01/2017 545.00p 557.50p 545.00p 545.00p 44210
03/01/2017 550.00p 555.76p 545.00p 545.00p 48378
30/12/2016 545.00p 550.00p 541.25p 550.00p 32439
29/12/2016 540.00p 547.50p 537.50p 542.50p 16526
28/12/2016 550.00p 550.00p 531.22p 540.00p 42682
23/12/2016 540.00p 545.00p 540.00p 542.50p 39916
22/12/2016 537.50p 557.50p 532.50p 542.50p 38808
21/12/2016 530.00p 540.00p 507.50p 540.00p 41681
20/12/2016 542.50p 550.00p 537.50p 537.50p 58441
19/12/2016 542.50p 549.50p 537.50p 542.50p 85805
16/12/2016 537.50p 545.00p 530.00p 532.50p 83178
15/12/2016 532.50p 540.00p 530.00p 535.00p 38377
14/12/2016 545.00p 545.00p 535.00p 535.00p 43496
13/12/2016 540.00p 550.00p 536.85p 540.00p 79320
12/12/2016 540.00p 545.00p 532.50p 540.00p 80186
09/12/2016 540.00p 540.00p 530.00p 540.00p 85846
08/12/2016 527.50p 535.00p 527.50p 530.00p 37034
07/12/2016 530.00p 532.50p 525.00p 527.50p 30648
06/12/2016 530.00p 540.00p 511.63p 520.00p 48848
05/12/2016 530.00p 542.50p 530.00p 535.00p 46769
02/12/2016 545.00p 545.00p 530.00p 540.00p 59759
01/12/2016 540.00p 545.00p 530.00p 532.50p 62049
30/11/2016 530.00p 547.50p 530.00p 542.50p 38270
29/11/2016 540.00p 548.00p 540.00p 547.50p 24513
28/11/2016 530.00p 550.00p 530.00p 550.00p 265304
25/11/2016 530.00p 545.00p 530.00p 535.00p 20968
24/11/2016 537.50p 545.00p 532.50p 537.50p 14632
23/11/2016 530.00p 545.00p 530.00p 537.50p 5532
22/11/2016 530.00p 545.62p 530.00p 535.00p 15636
21/11/2016 542.50p 547.50p 540.00p 542.50p 11797
18/11/2016 532.50p 548.13p 532.50p 542.50p 46166
17/11/2016 530.00p 547.90p 530.00p 545.00p 46894
16/11/2016 545.00p 547.50p 535.00p 542.50p 55384
15/11/2016 567.50p 567.50p 545.00p 545.00p 218816
14/11/2016 555.00p 564.25p 547.50p 550.00p 24355
11/11/2016 565.00p 565.00p 557.50p 560.00p 162312
10/11/2016 560.00p 572.50p 560.00p 562.50p 52970
09/11/2016 560.00p 575.00p 560.00p 567.50p 25110
08/11/2016 570.00p 572.50p 561.60p 570.00p 95040
07/11/2016 560.00p 570.00p 545.00p 567.50p 110240
04/11/2016 575.00p 575.00p 560.00p 562.50p 30540
03/11/2016 560.00p 572.50p 560.00p 567.50p 158426
02/11/2016 570.00p 570.00p 560.00p 562.50p 48938
01/11/2016 555.00p 572.50p 553.13p 562.50p 33982
31/10/2016 570.00p 570.00p 557.50p 565.00p 41291
28/10/2016 577.50p 590.00p 560.00p 567.50p 140012
27/10/2016 585.00p 585.00p 577.50p 585.00p 17051
26/10/2016 600.00p 600.00p 585.00p 587.50p 18621
25/10/2016 600.00p 600.00p 585.00p 595.00p 24850
24/10/2016 592.50p 600.00p 587.50p 595.00p 16005
21/10/2016 600.00p 600.00p 592.50p 597.50p 36812
20/10/2016 590.00p 600.00p 575.00p 597.50p 31670
19/10/2016 597.50p 597.50p 580.00p 582.50p 116793
18/10/2016 590.00p 600.00p 580.00p 595.00p 333186
17/10/2016 595.00p 595.00p 572.50p 580.00p 48765
14/10/2016 590.00p 592.50p 572.62p 585.00p 36716
13/10/2016 582.50p 590.00p 575.00p 582.50p 60108
12/10/2016 595.00p 595.00p 575.00p 575.00p 26458
11/10/2016 582.50p 600.00p 582.50p 587.50p 28603
10/10/2016 587.50p 595.00p 580.00p 587.50p 62558
07/10/2016 605.00p 605.00p 587.50p 587.50p 25906
06/10/2016 622.50p 622.50p 602.50p 602.50p 48823
05/10/2016 620.00p 637.50p 620.00p 625.00p 78627
04/10/2016 620.00p 650.00p 620.00p 622.50p 109036
03/10/2016 600.00p 637.50p 600.00p 635.00p 64947
30/09/2016 595.00p 610.00p 589.89p 605.00p 77066
29/09/2016 602.50p 620.00p 595.06p 610.00p 21788
28/09/2016 635.00p 637.50p 620.00p 622.50p 140682
27/09/2016 627.50p 632.50p 615.00p 627.50p 154167
26/09/2016 625.00p 645.00p 625.00p 632.50p 82873
23/09/2016 630.00p 641.88p 627.50p 635.00p 42730
22/09/2016 640.00p 640.77p 629.80p 632.50p 35188
21/09/2016 627.50p 637.50p 627.50p 632.50p 67328
20/09/2016 625.00p 640.00p 617.50p 627.50p 75917
19/09/2016 640.00p 640.00p 630.00p 632.50p 39926
16/09/2016 640.00p 640.00p 627.50p 632.50p 2083860
15/09/2016 625.00p 635.00p 625.00p 632.50p 68410
14/09/2016 632.50p 635.00p 617.50p 635.00p 120743
13/09/2016 630.00p 637.50p 630.00p 635.00p 143383
12/09/2016 620.00p 640.00p 620.00p 637.50p 68376
09/09/2016 630.00p 642.50p 627.50p 635.00p 207771
08/09/2016 625.00p 645.00p 620.00p 640.00p 43297
07/09/2016 595.00p 622.50p 595.00p 622.50p 79766
06/09/2016 605.00p 607.50p 589.30p 600.00p 56253
05/09/2016 605.00p 607.50p 600.00p 602.50p 77242
02/09/2016 620.00p 620.00p 597.14p 602.50p 595928
01/09/2016 585.00p 597.50p 585.00p 595.00p 32017
31/08/2016 582.50p 602.50p 580.00p 592.50p 24116
30/08/2016 600.00p 600.00p 580.00p 580.00p 27741
26/08/2016 587.50p 595.59p 585.00p 590.00p 494678
25/08/2016 585.00p 605.62p 585.00p 590.00p 113554
24/08/2016 585.00p 595.00p 585.00p 592.50p 18260
23/08/2016 617.50p 617.50p 590.00p 592.50p 69074
22/08/2016 585.00p 600.00p 585.00p 600.00p 59954
19/08/2016 602.50p 602.50p 590.00p 595.00p 98225
18/08/2016 617.50p 617.50p 590.00p 595.00p 51530
17/08/2016 585.00p 588.75p 585.00p 585.00p 50052
16/08/2016 600.00p 600.00p 585.00p 585.00p 136472
15/08/2016 592.50p 597.50p 585.00p 585.00p 70140
12/08/2016 592.50p 597.50p 582.50p 587.50p 25675
11/08/2016 597.50p 597.50p 587.50p 595.00p 9312
10/08/2016 597.50p 597.50p 585.00p 592.50p 13866
09/08/2016 580.00p 597.50p 580.00p 592.50p 34126
08/08/2016 595.00p 599.38p 590.00p 590.00p 28996
05/08/2016 600.00p 600.00p 593.00p 600.00p 920549
04/08/2016 590.00p 599.30p 590.00p 592.50p 452694
03/08/2016 570.00p 605.00p 570.00p 600.00p 503525
02/08/2016 577.50p 595.00p 571.33p 590.00p 97014
01/08/2016 587.50p 587.50p 575.62p 580.00p 33649
29/07/2016 587.50p 597.50p 580.00p 587.50p 59437
28/07/2016 560.00p 590.00p 560.00p 587.50p 19820
27/07/2016 550.00p 602.50p 550.00p 585.00p 104275
26/07/2016 562.50p 562.50p 548.75p 560.00p 24601
25/07/2016 540.00p 577.50p 540.00p 562.50p 14807
22/07/2016 540.00p 547.50p 540.00p 542.50p 13178
21/07/2016 550.00p 557.50p 540.00p 540.00p 106861
20/07/2016 540.00p 567.50p 540.00p 560.00p 24839
19/07/2016 540.00p 555.50p 540.00p 542.50p 12001
18/07/2016 540.00p 556.34p 540.00p 545.00p 70998
15/07/2016 517.50p 545.00p 517.50p 540.00p 27930
14/07/2016 492.50p 537.50p 492.50p 520.00p 158662
13/07/2016 525.00p 537.50p 500.00p 517.50p 107791
12/07/2016 495.00p 517.50p 488.75p 510.00p 1228270
11/07/2016 465.00p 500.00p 465.00p 497.50p 21129
08/07/2016 460.00p 490.00p 460.00p 470.00p 26732
07/07/2016 460.00p 485.62p 460.00p 470.00p 69098
06/07/2016 485.00p 485.00p 435.82p 465.00p 121810
05/07/2016 515.00p 518.75p 477.76p 487.50p 234089
04/07/2016 535.00p 535.00p 515.70p 527.50p 33218
01/07/2016 540.00p 540.00p 519.38p 527.50p 101093
30/06/2016 525.00p 536.80p 524.30p 527.50p 157708
29/06/2016 520.00p 525.00p 510.00p 525.00p 66137
28/06/2016 530.00p 535.00p 500.00p 500.00p 153863
27/06/2016 555.00p 567.50p 502.41p 512.50p 51207
24/06/2016 580.00p 580.00p 522.50p 545.00p 345790
23/06/2016 610.00p 610.00p 601.25p 607.50p 51626
22/06/2016 607.50p 610.00p 597.50p 610.00p 213816

*Close Price adjusted for both dividends and splits