Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/03/2006 5,167.11p 5,512.25p 5,147.24p 5,358.30p 88841
03/03/2006 5,189.46p 5,249.05p 5,124.90p 5,124.90p 26398
02/03/2006 5,278.84p 5,313.61p 5,196.90p 5,199.39p 133512
01/03/2006 5,189.46p 5,283.81p 5,112.48p 5,278.84p 64134
28/02/2006 5,144.76p 5,196.90p 5,132.35p 5,196.90p 26546
27/02/2006 5,162.14p 5,162.14p 5,092.62p 5,144.76p 88502
24/02/2006 5,134.83p 5,164.63p 5,134.83p 5,144.76p 25201
23/02/2006 5,025.58p 5,149.73p 5,025.58p 5,114.97p 95641
22/02/2006 5,003.23p 5,045.44p 4,988.33p 5,045.44p 74659
21/02/2006 4,978.40p 5,015.65p 4,916.33p 5,015.65p 72452
20/02/2006 4,990.82p 5,010.68p 4,928.74p 5,010.68p 44950
17/02/2006 5,015.65p 5,015.65p 4,943.64p 5,013.16p 15315
16/02/2006 5,050.41p 5,065.31p 4,998.27p 5,015.65p 57965
15/02/2006 4,968.47p 5,065.31p 4,916.33p 5,065.31p 71986
14/02/2006 4,918.81p 4,993.30p 4,901.43p 4,993.30p 49208
13/02/2006 4,965.99p 4,990.82p 4,926.26p 4,965.99p 40502
10/02/2006 4,839.35p 4,965.99p 4,817.01p 4,916.33p 75488
09/02/2006 4,814.52p 4,866.67p 4,745.00p 4,866.67p 76046
08/02/2006 4,720.17p 4,812.04p 4,717.69p 4,747.48p 89092
07/02/2006 4,767.35p 4,807.08p 4,717.69p 4,767.35p 14205
06/02/2006 4,804.59p 4,839.35p 4,742.52p 4,814.52p 14455
03/02/2006 4,916.33p 4,859.22p 4,717.69p 4,717.69p 16423
02/02/2006 4,690.37p 4,970.95p 4,645.68p 4,856.73p 30893
01/02/2006 4,650.65p 4,717.69p 4,568.71p 4,717.69p 26638
31/01/2006 4,668.03p 4,672.99p 4,568.71p 4,672.99p 25986
30/01/2006 4,613.40p 4,682.93p 4,568.71p 4,682.93p 24564
27/01/2006 4,618.37p 4,660.58p 4,568.71p 4,618.37p 69928
26/01/2006 4,668.03p 4,668.03p 4,568.71p 4,613.40p 76322
25/01/2006 4,504.15p 4,665.54p 4,429.66p 4,665.54p 36084
24/01/2006 4,422.21p 4,504.15p 4,422.21p 4,504.15p 46655
23/01/2006 4,387.45p 4,469.39p 4,372.55p 4,456.97p 196754
20/01/2006 4,409.80p 4,464.42p 4,370.07p 4,459.46p 25784
19/01/2006 4,370.07p 4,409.80p 4,345.24p 4,377.52p 16598
18/01/2006 4,295.58p 4,387.45p 4,221.09p 4,345.24p 23807
17/01/2006 4,355.17p 4,407.31p 4,295.58p 4,295.58p 12910
16/01/2006 4,419.73p 4,444.56p 4,357.65p 4,370.07p 136967
13/01/2006 4,345.24p 4,469.39p 4,325.37p 4,419.73p 104630
12/01/2006 4,340.27p 4,409.80p 4,340.27p 4,350.20p 115576
11/01/2006 4,392.42p 4,392.42p 4,330.34p 4,340.27p 94026
10/01/2006 4,394.90p 4,394.90p 4,310.48p 4,320.41p 33458
09/01/2006 4,389.93p 4,419.73p 4,320.41p 4,320.41p 19939
06/01/2006 4,424.69p 4,444.56p 4,270.75p 4,394.90p 64467
05/01/2006 4,417.25p 4,424.69p 4,345.24p 4,377.52p 36936
04/01/2006 4,360.14p 4,429.66p 4,295.58p 4,429.66p 14013
03/01/2006 4,295.58p 4,340.27p 4,168.95p 4,320.41p 181442
30/12/2005 4,300.54p 4,327.86p 4,258.33p 4,310.48p 72650
29/12/2005 4,223.57p 4,330.34p 4,223.57p 4,295.58p 167211
28/12/2005 4,273.23p 4,340.27p 4,193.78p 4,221.09p 22061
23/12/2005 4,325.37p 4,325.37p 4,223.57p 4,260.82p 27311
22/12/2005 4,248.40p 4,330.34p 4,245.92p 4,330.34p 8056
21/12/2005 4,305.51p 4,305.51p 4,221.09p 4,260.82p 29334
20/12/2005 4,260.82p 4,320.41p 4,231.02p 4,320.41p 27256
19/12/2005 4,218.61p 4,245.92p 4,211.16p 4,245.92p 121130
16/12/2005 4,161.50p 4,248.40p 4,136.67p 4,248.40p 71960
15/12/2005 4,191.29p 4,188.81p 4,126.73p 4,166.46p 18247
14/12/2005 4,096.94p 4,193.78p 4,096.94p 4,171.43p 181833
13/12/2005 4,196.26p 4,196.26p 4,096.94p 4,193.78p 25410
12/12/2005 4,196.26p 4,196.26p 4,134.18p 4,196.26p 8842
09/12/2005 4,171.43p 4,193.78p 4,149.08p 4,191.29p 24493
08/12/2005 4,151.56p 4,171.43p 4,072.11p 4,136.67p 30684
07/12/2005 4,216.12p 4,218.61p 4,124.25p 4,186.33p 21502
06/12/2005 4,161.50p 4,216.12p 4,101.91p 4,181.36p 86091
05/12/2005 4,094.46p 4,216.12p 4,094.46p 4,216.12p 28517
02/12/2005 4,096.94p 4,168.95p 4,074.59p 4,144.12p 45133
01/12/2005 4,146.60p 4,171.43p 4,096.94p 4,096.94p 30585
30/11/2005 4,156.53p 4,188.81p 4,017.48p 4,146.60p 84169
29/11/2005 4,119.29p 4,171.43p 4,119.29p 4,149.08p 87747
28/11/2005 4,146.60p 4,191.29p 4,099.42p 4,191.29p 57025
25/11/2005 4,131.70p 4,191.29p 4,121.77p 4,191.29p 11461
24/11/2005 4,159.01p 4,159.01p 4,022.45p 4,131.70p 19664
23/11/2005 4,196.26p 4,161.50p 4,106.87p 4,131.70p 34203
22/11/2005 4,161.50p 4,161.50p 4,096.94p 4,156.53p 31085
21/11/2005 4,149.08p 4,186.33p 4,096.94p 4,151.56p 36817
18/11/2005 4,121.77p 4,171.43p 4,109.35p 4,171.43p 14517
17/11/2005 4,121.77p 4,121.77p 4,064.66p 4,116.80p 55486
16/11/2005 4,116.80p 4,116.80p 4,054.73p 4,072.11p 34573
15/11/2005 4,022.45p 4,121.77p 4,024.93p 4,121.77p 142146
14/11/2005 4,029.90p 4,106.87p 3,947.96p 4,106.87p 36031
11/11/2005 3,977.76p 4,096.94p 3,980.24p 4,027.41p 33175
10/11/2005 4,049.76p 4,094.46p 3,972.79p 3,972.79p 36962
09/11/2005 4,064.66p 4,072.11p 3,967.82p 4,037.35p 66117
08/11/2005 3,982.72p 4,069.63p 3,980.24p 3,995.14p 118864
07/11/2005 3,997.62p 4,096.94p 3,900.78p 3,977.76p 29232
04/11/2005 3,938.03p 3,997.62p 3,873.47p 3,997.62p 22076
03/11/2005 3,856.09p 3,938.03p 3,826.29p 3,923.13p 69150
02/11/2005 3,798.98p 3,873.47p 3,791.53p 3,866.02p 45011
01/11/2005 3,798.98p 3,823.81p 3,724.49p 3,823.81p 31188
31/10/2005 3,739.39p 3,823.81p 3,712.07p 3,712.07p 26732
28/10/2005 3,784.08p 3,798.98p 3,739.39p 3,739.39p 17139
27/10/2005 3,833.74p 3,833.74p 3,724.49p 3,784.08p 29013
26/10/2005 3,808.91p 3,846.16p 3,756.77p 3,833.74p 106877
25/10/2005 3,798.98p 3,828.78p 3,776.63p 3,808.91p 16311
24/10/2005 3,729.46p 3,798.98p 3,694.69p 3,774.15p 37115
21/10/2005 3,746.84p 3,746.84p 3,672.35p 3,736.90p 40745
20/10/2005 3,789.05p 3,781.60p 3,694.69p 3,722.01p 63507
19/10/2005 3,764.22p 3,764.22p 3,674.83p 3,724.49p 47925
18/10/2005 3,761.73p 3,774.15p 3,719.52p 3,754.29p 52304
17/10/2005 3,776.63p 3,776.63p 3,667.38p 3,749.32p 22855
14/10/2005 3,803.95p 3,836.22p 3,751.80p 3,774.15p 47970
13/10/2005 3,915.68p 3,915.68p 3,774.15p 3,794.01p 46318
12/10/2005 3,960.37p 3,960.37p 3,895.82p 3,895.82p 35223
11/10/2005 3,942.99p 3,970.31p 3,940.51p 3,945.48p 9164
10/10/2005 3,945.48p 3,970.31p 3,923.13p 3,942.99p 41649
07/10/2005 3,940.51p 4,015.00p 3,928.10p 3,972.79p 9594
06/10/2005 3,987.69p 4,002.59p 3,923.13p 3,923.13p 169702
05/10/2005 4,000.10p 4,027.41p 3,975.27p 4,007.55p 26630
04/10/2005 4,015.00p 4,042.31p 3,982.72p 4,042.31p 44041
03/10/2005 3,977.76p 4,034.86p 3,972.79p 4,012.52p 47602
30/09/2005 3,987.69p 4,022.45p 3,962.86p 3,992.65p 170134
29/09/2005 3,980.24p 3,997.62p 3,952.93p 3,997.62p 165024
28/09/2005 3,987.69p 3,997.62p 3,945.48p 3,997.62p 39592
27/09/2005 3,982.72p 3,997.62p 3,942.99p 3,987.69p 58838
26/09/2005 3,980.24p 3,987.69p 3,947.96p 3,987.69p 57151
23/09/2005 3,970.31p 3,987.69p 3,962.86p 3,987.69p 38033
22/09/2005 3,950.44p 3,982.72p 3,942.99p 3,972.79p 110703
21/09/2005 3,955.41p 4,042.31p 3,928.10p 3,962.86p 48111
20/09/2005 3,947.96p 3,970.31p 3,925.61p 3,962.86p 52177
19/09/2005 3,955.41p 3,972.79p 3,933.06p 3,947.96p 74365
16/09/2005 3,972.79p 3,972.79p 3,915.68p 3,915.68p 26630
15/09/2005 3,950.44p 3,972.79p 3,930.58p 3,957.89p 7906
14/09/2005 3,957.89p 3,980.24p 3,942.99p 3,972.79p 34642
13/09/2005 3,992.65p 3,997.62p 3,940.51p 3,950.44p 28771
12/09/2005 4,032.38p 4,024.93p 3,955.41p 3,972.79p 31476
09/09/2005 4,010.03p 4,015.00p 3,952.93p 3,997.62p 58329
08/09/2005 4,022.45p 4,047.28p 3,952.93p 3,952.93p 22748
07/09/2005 4,047.28p 4,072.11p 4,032.38p 4,047.28p 86381
06/09/2005 4,101.91p 4,101.91p 3,982.72p 4,072.11p 12790
05/09/2005 4,074.59p 4,082.04p 4,039.83p 4,049.76p 21376
02/09/2005 4,069.63p 4,121.77p 4,044.80p 4,057.21p 48102
01/09/2005 4,062.18p 4,121.77p 3,980.24p 4,047.28p 21299
31/08/2005 4,034.86p 4,057.21p 4,032.38p 4,049.76p 45668
30/08/2005 4,024.93p 4,059.69p 4,022.45p 4,037.35p 174088
29/08/2005 4,032.38p 4,032.38p 4,032.38p 4,032.38p 0
26/08/2005 4,027.41p 4,042.31p 3,975.27p 4,032.38p 12319
25/08/2005 4,027.41p 4,029.90p 3,975.27p 3,975.27p 18118
24/08/2005 4,005.07p 4,057.21p 3,980.24p 4,000.10p 5037
23/08/2005 4,010.03p 4,052.24p 3,933.06p 4,002.59p 13310
22/08/2005 4,010.03p 4,032.38p 3,933.06p 3,933.06p 8379
19/08/2005 4,010.03p 4,039.83p 3,980.24p 4,032.38p 18670
18/08/2005 4,007.55p 4,047.28p 3,977.76p 3,995.14p 10368
17/08/2005 3,972.79p 4,047.28p 3,923.13p 4,047.28p 15730
16/08/2005 3,982.72p 4,007.55p 3,950.44p 3,995.14p 11564
15/08/2005 3,992.65p 4,007.55p 3,952.93p 3,957.89p 31881
12/08/2005 3,992.65p 4,015.00p 3,987.69p 4,002.59p 11888
11/08/2005 4,017.48p 4,047.28p 3,990.17p 3,997.62p 18500
10/08/2005 3,935.54p 4,047.28p 3,935.54p 4,047.28p 23199
09/08/2005 3,950.44p 3,995.14p 3,950.44p 3,982.72p 16831
08/08/2005 3,920.65p 3,972.79p 3,920.65p 3,972.79p 55044
05/08/2005 3,918.16p 3,960.37p 3,910.71p 3,942.99p 8640
04/08/2005 3,915.68p 3,938.03p 3,875.95p 3,930.58p 20941
03/08/2005 3,915.68p 3,947.96p 3,905.75p 3,938.03p 28861
02/08/2005 3,885.88p 3,942.99p 3,885.88p 3,938.03p 19397
01/08/2005 3,885.88p 3,938.03p 3,885.88p 3,918.16p 41250
29/07/2005 3,848.64p 3,935.54p 3,823.81p 3,848.64p 40713
28/07/2005 3,923.13p 3,935.54p 3,868.50p 3,935.54p 22982
27/07/2005 3,885.88p 3,952.93p 3,873.47p 3,895.82p 73463
26/07/2005 3,890.85p 3,928.10p 3,853.61p 3,873.47p 11427
25/07/2005 3,873.47p 3,923.13p 3,826.29p 3,908.23p 8023
22/07/2005 3,841.19p 3,880.92p 3,826.29p 3,880.92p 29307
21/07/2005 3,861.05p 3,893.33p 3,813.88p 3,868.50p 24848
20/07/2005 3,895.82p 3,920.65p 3,798.98p 3,813.88p 51142
19/07/2005 3,888.37p 3,935.54p 3,858.57p 3,873.47p 17687
18/07/2005 3,935.54p 3,972.79p 3,893.33p 3,903.27p 24561
15/07/2005 4,010.03p 4,044.80p 3,898.30p 3,903.27p 20593
14/07/2005 4,027.41p 4,067.14p 3,972.79p 4,042.31p 18561
13/07/2005 3,982.72p 4,072.11p 3,982.72p 4,047.28p 45363
12/07/2005 3,972.79p 4,072.11p 3,972.79p 4,054.73p 59268
11/07/2005 4,024.93p 4,087.01p 4,015.00p 4,072.11p 25483
08/07/2005 4,005.07p 4,064.66p 3,987.69p 4,022.45p 25867
07/07/2005 4,022.45p 4,072.11p 3,868.50p 4,002.59p 11825
06/07/2005 4,052.24p 4,072.11p 4,024.93p 4,072.11p 18026
05/07/2005 4,052.24p 4,087.01p 3,987.69p 4,057.21p 50791
04/07/2005 4,017.48p 4,072.11p 3,992.65p 4,037.35p 28598
01/07/2005 4,015.00p 4,047.28p 4,015.00p 4,047.28p 20326
30/06/2005 4,029.90p 4,047.28p 3,985.20p 4,017.48p 63325
29/06/2005 4,027.41p 4,032.38p 3,992.65p 3,995.14p 9409
28/06/2005 4,024.93p 4,052.24p 3,972.79p 4,022.45p 51814
27/06/2005 4,062.18p 4,062.18p 3,972.79p 3,972.79p 75972
24/06/2005 4,084.52p 4,101.91p 4,027.41p 4,029.90p 234457
23/06/2005 4,072.11p 4,121.77p 4,047.28p 4,101.91p 39791
22/06/2005 4,072.11p 4,094.46p 4,052.24p 4,077.07p 110469
21/06/2005 4,054.73p 4,072.11p 4,022.45p 4,072.11p 19272
20/06/2005 4,032.38p 4,087.01p 3,992.65p 4,062.18p 860338
17/06/2005 3,985.20p 4,087.01p 3,990.17p 4,087.01p 32369
16/06/2005 3,947.96p 4,022.45p 3,923.13p 4,022.45p 15999
15/06/2005 3,945.48p 3,962.86p 3,898.30p 3,962.86p 135232
14/06/2005 3,940.51p 3,967.82p 3,898.30p 3,898.30p 110719
13/06/2005 3,987.69p 3,987.69p 3,903.27p 3,908.23p 68143
10/06/2005 3,955.41p 3,972.79p 3,908.23p 3,938.03p 23054
09/06/2005 3,967.82p 3,997.62p 3,938.03p 3,957.89p 13419
08/06/2005 3,972.79p 4,012.52p 3,938.03p 3,938.03p 9727
07/06/2005 3,987.69p 4,077.07p 3,965.34p 3,997.62p 74558
06/06/2005 3,935.54p 3,972.79p 3,923.13p 3,965.34p 18208
03/06/2005 3,900.78p 3,977.76p 3,898.30p 3,955.41p 52149
02/06/2005 3,940.51p 3,972.79p 3,873.47p 3,923.13p 6867
01/06/2005 3,923.13p 3,965.34p 3,870.99p 3,923.13p 62724
31/05/2005 3,880.92p 3,947.96p 3,848.64p 3,870.99p 38283
27/05/2005 3,885.88p 3,898.30p 3,836.22p 3,848.64p 6263
26/05/2005 3,885.88p 3,913.20p 3,880.92p 3,898.30p 69334
25/05/2005 3,905.75p 3,918.16p 3,880.92p 3,900.78p 59552

*Close Price adjusted for both dividends and splits