Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/12/2006 7,473.81p 7,473.81p 7,319.86p 7,329.80p 18299
15/12/2006 7,369.52p 7,498.64p 7,369.52p 7,444.01p 86072
14/12/2006 7,270.20p 7,369.52p 7,225.51p 7,314.90p 61582
13/12/2006 7,225.51p 7,295.03p 7,170.88p 7,255.31p 88638
12/12/2006 7,175.85p 7,245.37p 7,121.22p 7,180.82p 70894
11/12/2006 7,101.36p 7,324.83p 7,071.56p 7,195.71p 38652
08/12/2006 7,051.70p 7,086.46p 6,982.18p 7,056.67p 35760
07/12/2006 7,026.87p 7,036.80p 6,947.42p 6,952.38p 53798
06/12/2006 6,942.45p 7,086.46p 6,907.69p 7,026.87p 100184
05/12/2006 6,798.44p 6,897.76p 6,773.61p 6,897.76p 46379
04/12/2006 6,604.76p 6,803.40p 6,604.76p 6,778.57p 55168
01/12/2006 6,699.12p 6,704.08p 6,619.66p 6,649.46p 41652
30/11/2006 6,728.91p 6,778.57p 6,565.03p 6,629.59p 117621
29/11/2006 6,723.95p 6,828.23p 6,604.76p 6,718.98p 54695
28/11/2006 6,430.95p 6,738.84p 6,430.95p 6,659.39p 58110
27/11/2006 6,485.58p 6,545.17p 6,411.09p 6,470.68p 73532
24/11/2006 6,644.49p 6,644.49p 6,435.92p 6,480.61p 145250
23/11/2006 6,704.08p 6,704.08p 6,604.76p 6,604.76p 43853
22/11/2006 6,783.54p 6,843.13p 6,599.80p 6,644.49p 60173
21/11/2006 6,694.15p 6,753.74p 6,674.29p 6,738.84p 60336
20/11/2006 6,679.25p 6,699.12p 6,639.52p 6,689.18p 26974
17/11/2006 6,803.40p 6,803.40p 6,649.46p 6,664.35p 44511
16/11/2006 6,818.30p 6,833.20p 6,763.67p 6,778.57p 33799
15/11/2006 6,828.23p 6,872.93p 6,783.54p 6,788.50p 37834
14/11/2006 6,853.06p 6,862.99p 6,778.57p 6,823.27p 45932
13/11/2006 6,679.25p 6,853.06p 6,664.35p 6,803.40p 69045
10/11/2006 6,579.93p 6,654.42p 6,515.37p 6,654.42p 35771
09/11/2006 6,500.48p 6,555.10p 6,490.54p 6,555.10p 52809
08/11/2006 6,475.65p 6,505.44p 6,440.88p 6,500.48p 30831
07/11/2006 6,530.27p 6,530.27p 6,425.99p 6,470.68p 57610
06/11/2006 6,455.78p 6,555.10p 6,430.95p 6,470.68p 41904
03/11/2006 6,510.41p 6,510.41p 6,411.09p 6,460.75p 24757
02/11/2006 6,495.51p 6,579.93p 6,435.92p 6,495.51p 40577
01/11/2006 6,430.95p 6,510.41p 6,416.05p 6,435.92p 64455
31/10/2006 6,401.16p 6,460.75p 6,356.46p 6,381.29p 49432
30/10/2006 6,277.01p 6,391.22p 6,277.01p 6,366.39p 41055
27/10/2006 6,386.26p 6,435.92p 6,316.73p 6,351.50p 53131
26/10/2006 6,460.75p 6,485.58p 6,391.22p 6,445.85p 23400
25/10/2006 6,341.56p 6,555.10p 6,331.63p 6,396.19p 91311
24/10/2006 6,247.21p 6,331.63p 6,232.31p 6,331.63p 41844
23/10/2006 6,212.45p 6,281.97p 6,212.45p 6,267.07p 22684
20/10/2006 6,252.18p 6,267.07p 6,197.55p 6,257.14p 49058
19/10/2006 6,277.01p 6,277.01p 6,167.76p 6,172.72p 17595
18/10/2006 6,232.31p 6,257.14p 6,207.48p 6,207.48p 95054
17/10/2006 6,257.14p 6,257.14p 6,157.82p 6,217.42p 29734
16/10/2006 6,252.18p 6,257.14p 6,222.38p 6,247.21p 13060
13/10/2006 6,157.82p 6,257.14p 6,157.82p 6,252.18p 38294
12/10/2006 6,252.18p 6,257.14p 6,157.82p 6,217.42p 45935
11/10/2006 6,281.97p 6,331.63p 6,157.82p 6,187.62p 61566
10/10/2006 6,272.04p 6,406.12p 6,272.04p 6,356.46p 50083
09/10/2006 6,416.05p 6,421.02p 6,257.14p 6,281.97p 71017
06/10/2006 6,182.65p 6,421.02p 6,162.79p 6,421.02p 52319
05/10/2006 5,959.18p 6,217.42p 5,944.29p 6,217.42p 105976
04/10/2006 5,909.52p 5,959.18p 5,835.03p 5,924.42p 33885
03/10/2006 5,929.39p 5,934.35p 5,884.69p 5,909.52p 47427
02/10/2006 5,909.52p 5,993.95p 5,790.34p 5,979.05p 54390
29/09/2006 5,884.69p 5,959.18p 5,785.37p 5,889.66p 55379
28/09/2006 5,551.97p 6,033.67p 5,537.07p 5,820.14p 197290
27/09/2006 5,542.04p 5,556.94p 5,467.55p 5,507.28p 69144
26/09/2006 5,611.56p 5,611.56p 5,517.21p 5,566.87p 26780
25/09/2006 5,542.04p 5,561.90p 5,517.21p 5,561.90p 57768
22/09/2006 5,537.07p 5,616.53p 5,517.21p 5,551.97p 22045
21/09/2006 5,631.43p 5,681.09p 5,561.90p 5,581.77p 21600
20/09/2006 5,606.60p 5,661.22p 5,561.90p 5,641.36p 42834
19/09/2006 5,427.82p 5,586.73p 5,412.92p 5,561.90p 121645
18/09/2006 5,388.10p 5,432.79p 5,323.54p 5,417.89p 46777
15/09/2006 5,457.62p 5,569.35p 5,385.61p 5,402.99p 58701
14/09/2006 5,338.44p 5,455.14p 5,338.44p 5,373.20p 49822
13/09/2006 5,189.46p 5,380.65p 5,167.11p 5,380.65p 62270
12/09/2006 5,030.54p 5,196.90p 5,015.65p 5,196.90p 33643
11/09/2006 5,018.13p 5,077.72p 5,015.65p 5,015.65p 13230
08/09/2006 5,082.69p 5,082.69p 5,015.65p 5,077.72p 7420
07/09/2006 5,023.09p 5,147.24p 5,023.09p 5,090.14p 48772
06/09/2006 5,042.96p 5,114.97p 5,015.65p 5,100.07p 22849
05/09/2006 5,023.09p 5,055.37p 4,965.99p 5,030.54p 54480
04/09/2006 5,070.27p 5,080.20p 5,020.61p 5,045.44p 15303
01/09/2006 5,082.69p 5,095.10p 5,018.13p 5,072.76p 32793
31/08/2006 5,100.07p 5,105.03p 4,978.40p 5,000.75p 74054
30/08/2006 5,124.90p 5,164.63p 5,065.31p 5,114.97p 43736
29/08/2006 5,065.31p 5,164.63p 5,042.96p 5,090.14p 16385
25/08/2006 5,042.96p 5,139.80p 5,042.96p 5,119.93p 8383
24/08/2006 4,926.26p 5,090.14p 4,926.26p 5,047.93p 17619
23/08/2006 5,020.61p 5,060.34p 4,941.16p 4,953.57p 31691
22/08/2006 5,114.97p 5,124.90p 5,033.03p 5,057.86p 144860
21/08/2006 5,107.52p 5,177.04p 5,065.31p 5,065.31p 18374
18/08/2006 5,186.97p 5,249.05p 5,114.97p 5,132.35p 12072
17/08/2006 5,142.28p 5,182.01p 5,067.79p 5,119.93p 12329
16/08/2006 5,082.69p 5,261.46p 5,075.24p 5,231.67p 46308
15/08/2006 4,990.82p 5,174.56p 4,990.82p 5,164.63p 19859
14/08/2006 5,065.31p 5,100.07p 4,990.82p 4,990.82p 52698
11/08/2006 4,995.78p 5,057.86p 4,993.30p 5,025.58p 18676
10/08/2006 4,968.47p 5,030.54p 4,943.64p 5,000.75p 81946
09/08/2006 5,037.99p 5,060.34p 4,990.82p 5,030.54p 22545
08/08/2006 4,968.47p 5,023.09p 4,958.54p 4,965.99p 36047
07/08/2006 4,965.99p 5,065.31p 4,965.99p 4,993.30p 36084
04/08/2006 5,112.48p 5,112.48p 4,990.82p 5,023.09p 81022
03/08/2006 5,164.63p 5,251.53p 5,052.89p 5,072.76p 142524
02/08/2006 5,206.84p 5,288.78p 5,149.73p 5,201.87p 42051
01/08/2006 5,164.63p 5,189.46p 5,139.80p 5,167.11p 25764
31/07/2006 5,273.88p 5,273.88p 5,090.14p 5,157.18p 147983
28/07/2006 5,189.46p 5,288.78p 5,167.11p 5,234.15p 14809
27/07/2006 5,189.46p 5,263.95p 5,139.80p 5,263.95p 25464
26/07/2006 5,122.41p 5,211.80p 5,080.20p 5,154.69p 250822
25/07/2006 5,174.56p 5,201.87p 5,139.80p 5,201.87p 30970
24/07/2006 5,137.31p 5,216.77p 5,087.65p 5,216.77p 39870
21/07/2006 5,090.14p 5,149.73p 5,065.31p 5,114.97p 80089
20/07/2006 5,214.29p 5,214.29p 5,070.27p 5,164.63p 24644
19/07/2006 5,157.18p 5,191.94p 5,060.34p 5,189.46p 48896
18/07/2006 5,023.09p 5,152.21p 5,023.09p 5,082.69p 20317
17/07/2006 5,042.96p 5,139.80p 5,015.65p 5,030.54p 70010
14/07/2006 5,070.27p 5,134.83p 5,057.86p 5,102.55p 10703
13/07/2006 5,189.46p 5,263.95p 5,112.48p 5,112.48p 31613
12/07/2006 5,311.12p 5,313.61p 5,194.42p 5,263.95p 17957
11/07/2006 5,164.63p 5,296.22p 5,164.63p 5,194.42p 39929
10/07/2006 5,124.90p 5,263.95p 5,124.90p 5,164.63p 111762
07/07/2006 5,206.84p 5,239.12p 5,114.97p 5,149.73p 39702
06/07/2006 5,124.90p 5,191.94p 5,070.27p 5,172.07p 20056
05/07/2006 5,072.76p 5,186.97p 5,072.76p 5,139.80p 17744
04/07/2006 4,995.78p 5,194.42p 4,921.29p 5,194.42p 20466
03/07/2006 5,028.06p 5,040.48p 4,916.33p 4,993.30p 53277
30/06/2006 4,965.99p 5,023.09p 4,846.80p 5,023.09p 23777
29/06/2006 4,759.90p 4,931.22p 4,747.48p 4,871.63p 50765
28/06/2006 4,702.79p 4,792.18p 4,668.03p 4,717.69p 86183
27/06/2006 4,866.67p 4,866.67p 4,720.17p 4,774.80p 17765
26/06/2006 4,700.31p 4,817.01p 4,692.86p 4,812.04p 90299
23/06/2006 4,764.86p 4,787.21p 4,715.20p 4,772.31p 42277
22/06/2006 4,717.69p 4,767.35p 4,675.48p 4,717.69p 61566
21/06/2006 4,663.06p 4,668.03p 4,618.37p 4,643.20p 432548
20/06/2006 4,717.69p 4,764.86p 4,658.10p 4,742.52p 122985
19/06/2006 4,856.73p 4,856.73p 4,767.35p 4,767.35p 44896
16/06/2006 4,965.99p 5,055.37p 4,767.35p 4,792.18p 59306
15/06/2006 4,752.45p 4,961.02p 4,727.62p 4,886.53p 48470
14/06/2006 4,668.03p 4,742.52p 4,573.67p 4,638.23p 69012
13/06/2006 4,668.03p 4,767.35p 4,578.64p 4,633.27p 217086
12/06/2006 4,717.69p 4,817.01p 4,717.69p 4,767.35p 68216
09/06/2006 4,777.28p 4,817.01p 4,692.86p 4,767.35p 53369
08/06/2006 4,717.69p 4,807.08p 4,658.10p 4,757.42p 41954
07/06/2006 4,911.36p 4,911.36p 4,777.28p 4,792.18p 26918
06/06/2006 4,797.14p 4,866.67p 4,782.24p 4,866.67p 52481
05/06/2006 4,941.16p 4,965.99p 4,851.77p 4,901.43p 18040
02/06/2006 4,906.39p 4,916.33p 4,821.97p 4,866.67p 20430
01/06/2006 4,782.24p 4,896.46p 4,782.24p 4,851.77p 11778
31/05/2006 4,841.84p 4,926.26p 4,782.24p 4,802.11p 63732
30/05/2006 4,995.78p 5,090.14p 4,866.67p 4,866.67p 45430
26/05/2006 4,792.18p 5,105.03p 4,787.21p 5,095.10p 57799
25/05/2006 4,618.37p 4,767.35p 4,603.47p 4,767.35p 134377
24/05/2006 4,593.54p 4,737.55p 4,593.54p 4,643.20p 111839
23/05/2006 4,692.86p 4,812.04p 4,578.64p 4,663.06p 191697
22/05/2006 4,722.65p 4,767.35p 4,553.81p 4,578.64p 67319
19/05/2006 4,792.18p 4,876.60p 4,717.69p 4,767.35p 94060
18/05/2006 4,881.56p 4,990.82p 4,792.18p 4,831.90p 101545
17/05/2006 5,159.66p 5,189.46p 4,881.56p 4,881.56p 135819
16/05/2006 5,164.63p 5,189.46p 4,762.38p 5,090.14p 177733
15/05/2006 5,333.47p 5,333.47p 5,134.83p 5,134.83p 56426
12/05/2006 5,338.44p 5,348.37p 5,214.29p 5,268.91p 38647
11/05/2006 5,388.10p 5,462.59p 5,313.61p 5,313.61p 28460
10/05/2006 5,447.69p 5,447.69p 5,338.44p 5,373.20p 80815
09/05/2006 5,348.37p 5,412.92p 5,348.37p 5,383.13p 21690
08/05/2006 5,457.62p 5,462.59p 5,338.44p 5,383.13p 44797
05/05/2006 5,417.89p 5,452.65p 5,388.10p 5,452.65p 27654
04/05/2006 5,373.20p 5,457.62p 5,353.33p 5,447.69p 26447
03/05/2006 5,457.62p 5,462.59p 5,263.95p 5,273.88p 112361
02/05/2006 5,561.90p 5,561.90p 5,422.86p 5,452.65p 56812
28/04/2006 5,492.38p 5,601.63p 5,462.59p 5,492.38p 65258
27/04/2006 5,566.87p 5,576.80p 5,507.28p 5,537.07p 57368
26/04/2006 5,487.41p 5,631.43p 5,487.41p 5,591.70p 62503
25/04/2006 5,532.11p 5,532.11p 5,457.62p 5,512.25p 39423
24/04/2006 5,462.59p 5,512.25p 5,378.16p 5,447.69p 17172
21/04/2006 5,566.87p 5,566.87p 5,477.48p 5,507.28p 122331
20/04/2006 5,611.56p 5,611.56p 5,507.28p 5,512.25p 88550
19/04/2006 5,611.56p 5,611.56p 5,517.21p 5,532.11p 28643
18/04/2006 5,527.14p 5,606.60p 5,512.25p 5,591.70p 17696
13/04/2006 5,556.94p 5,661.22p 5,512.25p 5,512.25p 22517
12/04/2006 5,542.04p 5,576.80p 5,467.55p 5,497.35p 119493
11/04/2006 5,621.50p 5,621.50p 5,517.21p 5,537.07p 22627
10/04/2006 5,636.39p 5,636.39p 5,561.90p 5,591.70p 14951
07/04/2006 5,631.43p 5,676.12p 5,512.25p 5,636.39p 37996
06/04/2006 5,646.33p 5,686.05p 5,591.70p 5,636.39p 61948
05/04/2006 5,686.05p 5,720.82p 5,636.39p 5,695.99p 85292
04/04/2006 5,566.87p 5,666.19p 5,522.18p 5,656.26p 68558
03/04/2006 5,760.54p 5,760.54p 5,591.70p 5,621.50p 51964
31/03/2006 5,745.65p 5,775.44p 5,671.16p 5,725.78p 28305
30/03/2006 5,686.05p 5,785.37p 5,686.05p 5,745.65p 136576
29/03/2006 5,686.05p 5,760.54p 5,606.60p 5,735.71p 51663
28/03/2006 5,686.05p 5,686.05p 5,591.70p 5,686.05p 221931
27/03/2006 5,591.70p 5,661.22p 5,586.73p 5,641.36p 82507
24/03/2006 5,571.84p 5,661.22p 5,492.38p 5,661.22p 135401
23/03/2006 5,859.86p 5,929.39p 5,532.11p 5,561.90p 96885
22/03/2006 5,393.06p 5,755.58p 5,343.40p 5,755.58p 27586
21/03/2006 5,373.20p 5,462.59p 5,318.57p 5,388.10p 44313
20/03/2006 5,373.20p 5,412.92p 5,328.50p 5,383.13p 177102
17/03/2006 5,286.29p 5,383.13p 5,256.50p 5,378.16p 19863
16/03/2006 5,214.29p 5,313.61p 5,164.63p 5,313.61p 20841
15/03/2006 5,110.00p 5,214.29p 5,077.72p 5,214.29p 40195
14/03/2006 5,000.75p 5,114.97p 4,990.82p 5,090.14p 51752
13/03/2006 5,037.99p 5,037.99p 4,990.82p 5,015.65p 70972
10/03/2006 4,988.33p 5,020.61p 4,965.99p 5,015.65p 45858
09/03/2006 5,102.55p 5,102.55p 4,956.05p 4,990.82p 55993
08/03/2006 5,301.19p 5,301.19p 5,015.65p 5,015.65p 33300
07/03/2006 5,288.78p 5,350.85p 5,241.60p 5,244.08p 17835

*Close Price adjusted for both dividends and splits