Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/06/2016 607.50p 610.00p 597.50p 610.00p 213816
21/06/2016 590.00p 602.50p 580.00p 600.00p 147949
20/06/2016 580.00p 592.50p 574.85p 585.00p 35579
17/06/2016 572.50p 588.50p 570.00p 570.00p 319310
16/06/2016 582.50p 590.00p 561.90p 565.00p 58470
15/06/2016 610.00p 610.00p 592.50p 592.50p 239929
14/06/2016 610.00p 617.50p 602.50p 605.00p 29300
13/06/2016 605.00p 612.50p 600.00p 605.00p 125669
10/06/2016 595.00p 613.13p 595.00p 605.00p 24781
09/06/2016 610.00p 615.00p 602.50p 615.00p 118037
08/06/2016 610.00p 617.50p 605.75p 612.50p 11536
07/06/2016 612.50p 612.50p 600.00p 605.00p 449470
06/06/2016 610.00p 622.50p 607.50p 607.50p 14358
03/06/2016 610.00p 613.75p 605.00p 607.50p 37376
02/06/2016 592.50p 612.50p 592.50p 607.50p 160096
01/06/2016 605.00p 607.50p 594.25p 605.00p 48756
31/05/2016 605.00p 605.00p 592.50p 602.50p 728350
27/05/2016 600.00p 610.00p 600.00p 602.50p 31304
26/05/2016 610.00p 620.00p 602.50p 610.00p 34162
25/05/2016 620.00p 628.13p 613.63p 620.00p 7048
24/05/2016 617.50p 625.00p 607.50p 625.00p 15080
23/05/2016 605.00p 620.00p 605.00p 612.50p 40773
20/05/2016 610.00p 617.50p 602.50p 612.50p 22192
19/05/2016 615.00p 620.00p 600.00p 605.00p 21572
18/05/2016 620.00p 630.00p 615.00p 615.00p 12977
17/05/2016 635.00p 635.00p 620.00p 627.50p 11837
16/05/2016 630.00p 632.50p 620.83p 632.50p 37150
13/05/2016 625.00p 630.00p 617.50p 622.50p 99831
12/05/2016 637.50p 640.00p 617.50p 627.50p 68111
11/05/2016 640.00p 640.00p 632.50p 635.00p 39804
10/05/2016 642.50p 645.00p 637.50p 640.00p 6960
09/05/2016 645.00p 647.50p 640.00p 640.00p 21949
06/05/2016 650.00p 650.00p 640.00p 650.00p 22001
05/05/2016 640.00p 643.75p 640.00p 640.00p 5103
04/05/2016 645.00p 645.00p 630.00p 637.50p 270727
03/05/2016 640.00p 640.00p 633.60p 640.00p 15510
29/04/2016 635.00p 640.00p 634.50p 637.50p 209957
28/04/2016 642.50p 642.50p 635.00p 635.00p 141822
27/04/2016 647.50p 647.50p 642.50p 647.50p 7980
26/04/2016 640.00p 650.00p 640.00p 647.50p 38816
25/04/2016 645.00p 647.50p 635.00p 640.00p 60783
22/04/2016 635.00p 645.00p 635.00p 635.00p 16740
21/04/2016 645.00p 648.75p 635.00p 642.50p 1448898
20/04/2016 650.00p 655.00p 645.00p 647.50p 12060
19/04/2016 635.00p 652.50p 635.00p 645.00p 7878
18/04/2016 640.00p 645.00p 637.50p 645.00p 11527
15/04/2016 650.00p 650.00p 640.00p 645.00p 9519
14/04/2016 650.00p 660.00p 643.75p 645.00p 20757
13/04/2016 650.00p 665.00p 650.00p 660.00p 19510
12/04/2016 652.50p 665.37p 650.00p 665.00p 50801
11/04/2016 640.00p 655.00p 637.50p 655.00p 105354
08/04/2016 635.00p 640.00p 625.00p 640.00p 61840
07/04/2016 640.00p 643.90p 632.09p 632.50p 46805
06/04/2016 647.50p 648.75p 637.50p 640.00p 16269
05/04/2016 647.50p 653.90p 640.00p 645.00p 14862
04/04/2016 650.00p 655.00p 640.00p 650.00p 187564
01/04/2016 652.50p 652.50p 641.25p 650.00p 147329
31/03/2016 660.00p 660.00p 645.00p 650.00p 29561
30/03/2016 667.50p 667.50p 644.25p 657.50p 363536
29/03/2016 647.50p 662.50p 647.50p 660.00p 97825
24/03/2016 645.00p 662.50p 645.00p 645.00p 1414415
23/03/2016 647.50p 657.50p 647.50p 652.50p 24428
22/03/2016 647.50p 657.50p 645.00p 655.00p 27720
21/03/2016 637.50p 657.50p 637.50p 645.00p 21031
18/03/2016 642.50p 657.50p 640.00p 640.00p 77276
17/03/2016 647.50p 652.50p 640.00p 647.50p 20822
16/03/2016 637.50p 645.00p 635.00p 642.50p 25907
15/03/2016 622.50p 642.50p 622.50p 637.50p 36383
14/03/2016 622.50p 637.50p 622.50p 632.50p 64746
11/03/2016 630.00p 635.00p 625.00p 627.50p 31941
10/03/2016 642.50p 645.00p 632.50p 635.00p 14596
09/03/2016 630.00p 638.25p 625.00p 630.00p 22393
08/03/2016 615.00p 627.50p 615.00p 625.00p 15089
07/03/2016 625.00p 625.00p 610.00p 620.00p 68355
04/03/2016 630.00p 647.40p 608.21p 617.50p 268499
03/03/2016 630.00p 647.50p 622.50p 630.00p 87336
02/03/2016 622.50p 637.50p 622.50p 630.00p 40496
01/03/2016 625.00p 636.25p 620.00p 622.50p 54293
29/02/2016 600.00p 640.00p 600.00p 630.00p 124572
26/02/2016 600.00p 607.50p 590.00p 605.00p 49675
25/02/2016 600.00p 607.50p 600.00p 600.00p 13594
24/02/2016 600.00p 605.00p 600.00p 605.00p 10121
23/02/2016 612.50p 612.50p 600.00p 605.00p 11386
22/02/2016 610.00p 627.50p 610.00p 615.00p 27296
19/02/2016 620.00p 620.00p 605.00p 617.50p 17412
18/02/2016 630.00p 630.00p 612.50p 620.00p 12326
17/02/2016 627.50p 630.00p 617.50p 622.50p 11434
16/02/2016 625.00p 627.00p 620.00p 620.00p 17323
15/02/2016 620.00p 635.00p 603.12p 632.50p 17192
12/02/2016 600.00p 608.12p 600.00p 600.00p 59711
11/02/2016 620.00p 620.00p 602.50p 610.00p 51833
10/02/2016 615.00p 620.00p 609.38p 617.50p 69867
09/02/2016 620.00p 632.50p 610.00p 612.50p 63785
08/02/2016 630.00p 640.00p 630.00p 632.50p 72815
05/02/2016 650.00p 652.50p 635.00p 637.50p 256351
04/02/2016 650.00p 652.50p 642.50p 650.00p 60206
03/02/2016 635.00p 650.00p 635.00p 647.50p 48514
02/02/2016 660.00p 660.00p 647.56p 650.00p 14333
01/02/2016 645.00p 660.00p 645.00p 655.00p 228266
29/01/2016 665.00p 665.00p 636.87p 645.00p 190366
28/01/2016 650.00p 657.68p 645.25p 650.00p 45268
27/01/2016 640.00p 655.00p 637.50p 650.00p 837462
26/01/2016 630.00p 640.00p 624.05p 637.50p 329701
25/01/2016 622.50p 632.50p 617.50p 630.00p 133617
22/01/2016 630.00p 630.00p 610.00p 620.00p 292990
21/01/2016 630.00p 630.00p 602.50p 620.00p 33441
20/01/2016 620.00p 637.50p 620.00p 625.00p 121514
19/01/2016 650.00p 650.00p 632.50p 632.50p 25857
18/01/2016 645.00p 650.00p 643.10p 647.50p 31396
15/01/2016 645.00p 660.00p 645.00p 645.00p 50921
14/01/2016 655.00p 660.00p 640.00p 655.00p 43724
13/01/2016 645.00p 660.00p 635.00p 650.00p 102062
12/01/2016 632.50p 635.00p 627.50p 632.50p 49464
11/01/2016 647.50p 647.50p 622.50p 625.00p 501086
08/01/2016 660.00p 660.00p 645.00p 647.50p 27233
07/01/2016 660.00p 660.00p 645.00p 645.00p 98668
06/01/2016 655.00p 667.50p 655.00p 660.00p 34117
05/01/2016 655.00p 665.00p 652.50p 655.00p 30741
04/01/2016 660.00p 667.50p 657.50p 662.50p 26117
31/12/2015 670.00p 670.00p 650.00p 650.00p 13046
30/12/2015 662.50p 665.00p 660.25p 663.75p 1232
29/12/2015 662.50p 665.50p 660.00p 660.00p 19417
24/12/2015 660.00p 675.00p 655.60p 675.00p 12237
23/12/2015 665.00p 677.50p 612.50p 652.50p 45775
22/12/2015 685.00p 692.50p 670.00p 675.00p 46196
21/12/2015 690.00p 690.00p 677.50p 677.50p 10839
18/12/2015 685.00p 690.00p 675.00p 677.50p 20797
17/12/2015 670.00p 680.00p 667.50p 680.00p 74276
16/12/2015 675.00p 683.75p 667.50p 667.50p 17959
15/12/2015 675.00p 680.00p 660.88p 672.50p 16701
14/12/2015 675.00p 684.75p 672.50p 680.00p 17016
11/12/2015 680.00p 690.00p 680.00p 685.00p 1592
10/12/2015 680.00p 690.30p 680.00p 685.00p 12537
09/12/2015 690.00p 697.50p 690.00p 695.00p 38762
08/12/2015 690.00p 702.50p 690.00p 700.00p 28520
07/12/2015 705.00p 705.00p 697.50p 700.00p 4726
04/12/2015 690.00p 707.50p 690.00p 692.50p 58900
03/12/2015 710.00p 710.00p 695.80p 705.00p 55861
02/12/2015 715.00p 715.00p 705.00p 705.00p 94606
01/12/2015 710.00p 715.00p 707.50p 707.50p 48083
30/11/2015 702.50p 715.00p 702.50p 710.00p 40647
27/11/2015 715.00p 715.00p 697.78p 710.00p 106803
26/11/2015 702.50p 712.50p 700.00p 710.00p 117564
25/11/2015 702.50p 705.00p 690.00p 705.00p 119194
24/11/2015 695.00p 702.50p 690.00p 700.00p 24308
23/11/2015 680.00p 708.50p 680.00p 697.50p 39523
20/11/2015 680.00p 697.50p 672.50p 685.00p 117479
19/11/2015 680.00p 692.50p 680.00p 685.00p 7225
18/11/2015 685.00p 695.00p 680.00p 685.00p 34469
17/11/2015 672.50p 675.00p 662.50p 672.50p 249190
16/11/2015 675.00p 690.00p 657.50p 670.00p 119006
13/11/2015 685.00p 690.00p 670.50p 682.50p 47380
12/11/2015 695.00p 695.00p 687.50p 695.00p 22106
11/11/2015 700.00p 700.00p 685.00p 692.50p 106761
10/11/2015 695.00p 702.25p 690.00p 695.00p 237302
09/11/2015 690.00p 702.61p 687.50p 692.50p 14999
06/11/2015 685.00p 692.50p 685.00p 690.00p 17743
05/11/2015 690.00p 695.00p 685.00p 692.50p 30889
04/11/2015 700.00p 700.00p 690.00p 695.00p 46419
03/11/2015 695.00p 700.00p 692.50p 697.50p 52131
02/11/2015 700.00p 705.00p 697.50p 700.00p 78060
30/10/2015 700.00p 700.93p 693.00p 700.00p 30103
29/10/2015 680.00p 710.00p 677.50p 697.50p 467021
28/10/2015 672.50p 680.00p 670.00p 675.00p 72875
27/10/2015 680.00p 680.00p 665.00p 670.00p 8211
26/10/2015 670.00p 672.50p 663.50p 672.50p 15163
23/10/2015 680.00p 680.00p 665.00p 675.00p 64893
22/10/2015 680.00p 680.00p 665.00p 670.00p 43786
21/10/2015 670.00p 677.50p 666.25p 667.50p 22103
20/10/2015 657.50p 670.13p 656.00p 670.00p 12759
19/10/2015 665.00p 667.50p 660.00p 665.00p 13050
16/10/2015 670.00p 670.00p 663.60p 667.50p 29127
15/10/2015 670.00p 680.00p 660.80p 665.00p 2939576
14/10/2015 650.00p 670.00p 650.00p 660.00p 15239
13/10/2015 672.50p 672.50p 665.00p 670.00p 19602
12/10/2015 680.00p 680.00p 662.50p 665.00p 10091
09/10/2015 660.00p 677.50p 660.00p 667.50p 12398
08/10/2015 660.00p 665.00p 660.00p 665.00p 20718
07/10/2015 652.50p 665.00p 652.50p 662.50p 22207
06/10/2015 670.00p 670.00p 657.50p 660.00p 17416
05/10/2015 675.00p 675.00p 655.00p 667.50p 56875
02/10/2015 657.50p 664.15p 656.13p 660.00p 39459
01/10/2015 657.50p 665.00p 655.00p 665.00p 27187
30/09/2015 665.00p 671.88p 662.50p 662.50p 24333
29/09/2015 670.00p 672.50p 669.62p 670.00p 40951
28/09/2015 675.00p 675.00p 669.25p 670.00p 567510
25/09/2015 660.00p 670.00p 660.00p 670.00p 150810
24/09/2015 657.50p 660.00p 654.05p 655.00p 294224
23/09/2015 660.00p 665.00p 655.78p 660.00p 169756
22/09/2015 655.00p 660.00p 655.00p 660.00p 105980
21/09/2015 652.50p 660.00p 647.50p 660.00p 297286
18/09/2015 662.50p 670.00p 659.80p 665.00p 42094
17/09/2015 662.50p 670.00p 660.84p 665.00p 15848
16/09/2015 672.50p 672.50p 668.20p 670.00p 25077
15/09/2015 667.50p 670.00p 663.20p 670.00p 50010
14/09/2015 667.50p 675.00p 665.00p 670.00p 534758
11/09/2015 667.50p 675.00p 667.50p 670.00p 14886
10/09/2015 672.50p 680.00p 670.00p 670.00p 94810
09/09/2015 667.50p 678.80p 667.50p 677.50p 30700
08/09/2015 665.00p 680.00p 665.00p 665.00p 71809

*Close Price adjusted for both dividends and splits