Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/05/2005 3,861.05p 3,920.65p 3,843.67p 3,883.40p 48404
23/05/2005 3,856.09p 3,880.92p 3,828.78p 3,843.67p 40961
20/05/2005 3,749.32p 3,995.14p 3,712.07p 3,863.54p 56207
19/05/2005 3,662.41p 3,749.32p 3,632.62p 3,724.49p 73153
18/05/2005 3,630.14p 3,689.73p 3,582.96p 3,632.62p 29500
17/05/2005 3,605.31p 3,627.65p 3,605.31p 3,622.69p 8576
16/05/2005 3,580.48p 3,620.20p 3,550.68p 3,615.24p 2558
13/05/2005 3,580.48p 3,620.20p 3,560.61p 3,600.34p 32615
12/05/2005 3,577.99p 3,620.20p 3,555.65p 3,620.20p 26600
11/05/2005 3,488.61p 3,632.62p 3,473.71p 3,558.13p 64022
10/05/2005 3,513.44p 3,525.85p 3,481.16p 3,515.92p 14967
09/05/2005 3,548.20p 3,548.20p 3,476.19p 3,486.12p 332900
06/05/2005 3,476.19p 3,520.88p 3,456.33p 3,476.19p 18380
05/05/2005 3,520.88p 3,565.58p 3,451.36p 3,456.33p 14761
04/05/2005 3,540.75p 3,540.75p 3,463.78p 3,476.19p 45626
03/05/2005 3,550.68p 3,550.68p 3,456.33p 3,525.85p 31211
29/04/2005 3,501.02p 3,548.20p 3,456.33p 3,456.33p 69765
28/04/2005 3,575.51p 3,602.82p 3,501.02p 3,503.50p 75899
27/04/2005 3,548.20p 3,600.34p 3,476.19p 3,535.78p 14986
26/04/2005 3,538.27p 3,600.34p 3,533.30p 3,600.34p 38802
25/04/2005 3,513.44p 3,565.58p 3,503.50p 3,550.68p 22990
22/04/2005 3,550.68p 3,570.54p 3,501.02p 3,555.65p 18849
21/04/2005 3,473.71p 3,550.68p 3,473.71p 3,533.30p 20420
20/04/2005 3,453.84p 3,545.71p 3,451.36p 3,528.33p 38068
19/04/2005 3,488.61p 3,575.51p 3,476.19p 3,481.16p 58534
18/04/2005 3,513.44p 3,513.44p 3,441.43p 3,476.19p 20736
15/04/2005 3,496.05p 3,545.71p 3,476.19p 3,505.99p 21618
14/04/2005 3,488.61p 3,575.51p 3,461.29p 3,510.95p 135471
13/04/2005 3,446.39p 3,501.02p 3,433.98p 3,461.29p 18723
12/04/2005 3,401.70p 3,486.12p 3,401.70p 3,443.91p 37945
11/04/2005 3,401.70p 3,451.36p 3,364.46p 3,401.70p 51422
08/04/2005 3,443.91p 3,476.19p 3,364.46p 3,364.46p 75796
07/04/2005 3,466.26p 3,508.47p 3,426.53p 3,431.50p 80245
06/04/2005 3,451.36p 3,476.19p 3,401.70p 3,451.36p 12708
05/04/2005 3,426.53p 3,466.26p 3,401.70p 3,401.70p 36187
04/04/2005 3,478.67p 3,515.92p 3,411.63p 3,426.53p 150372
01/04/2005 3,458.81p 3,468.74p 3,431.50p 3,466.26p 18658
31/03/2005 3,451.36p 3,510.95p 3,426.53p 3,451.36p 23511
30/03/2005 3,386.80p 3,436.46p 3,317.28p 3,426.53p 129424
29/03/2005 3,347.07p 3,404.18p 3,347.07p 3,376.87p 21463
24/03/2005 3,280.03p 3,384.32p 3,262.65p 3,384.32p 99836
23/03/2005 3,404.18p 3,404.18p 3,252.72p 3,262.65p 58924
22/03/2005 3,431.50p 3,456.33p 3,371.90p 3,414.12p 30029
21/03/2005 3,438.95p 3,443.91p 3,399.22p 3,426.53p 3485
18/03/2005 3,436.46p 3,473.71p 3,369.42p 3,441.43p 228525
17/03/2005 3,448.88p 3,476.19p 3,352.04p 3,401.70p 45181
16/03/2005 3,575.51p 3,575.51p 3,448.88p 3,468.74p 19522
15/03/2005 3,555.65p 3,587.92p 3,510.95p 3,575.51p 47931
14/03/2005 3,518.40p 3,518.40p 3,473.71p 3,510.95p 40355
11/03/2005 3,493.57p 3,540.75p 3,473.71p 3,473.71p 5118
10/03/2005 3,518.40p 3,518.40p 3,463.78p 3,476.19p 23997
09/03/2005 3,543.23p 3,543.23p 3,483.64p 3,483.64p 35494
08/03/2005 3,538.27p 3,543.23p 3,493.57p 3,501.02p 14814
07/03/2005 3,533.30p 3,563.10p 3,493.57p 3,493.57p 30311
04/03/2005 3,538.27p 3,550.68p 3,528.33p 3,543.23p 39557
03/03/2005 3,550.68p 3,580.48p 3,530.82p 3,550.68p 196000
02/03/2005 3,476.19p 3,575.51p 3,481.16p 3,535.78p 91861
01/03/2005 3,476.19p 3,496.05p 3,463.78p 3,486.12p 67823
28/02/2005 3,476.19p 3,476.19p 3,451.36p 3,451.36p 40307
25/02/2005 3,451.36p 3,481.16p 3,431.50p 3,471.22p 10498
24/02/2005 3,568.06p 3,575.51p 3,379.35p 3,431.50p 21830
23/02/2005 3,560.61p 3,590.41p 3,525.85p 3,558.13p 50264
22/02/2005 3,575.51p 3,602.82p 3,575.51p 3,575.51p 23107
21/02/2005 3,600.34p 3,625.17p 3,575.51p 3,577.99p 8324
18/02/2005 3,563.10p 3,625.17p 3,543.23p 3,625.17p 93514
17/02/2005 3,625.17p 3,625.17p 3,540.75p 3,543.23p 7326
16/02/2005 3,652.48p 3,652.48p 3,600.34p 3,622.69p 7377
15/02/2005 3,657.45p 3,664.90p 3,625.17p 3,625.17p 165795
14/02/2005 3,724.49p 3,724.49p 3,632.62p 3,662.41p 6070
11/02/2005 3,697.18p 3,724.49p 3,672.35p 3,724.49p 51662
10/02/2005 3,684.76p 3,709.59p 3,674.83p 3,689.73p 8644
09/02/2005 3,672.35p 3,729.46p 3,650.00p 3,699.66p 96317
08/02/2005 3,679.80p 3,729.46p 3,640.07p 3,729.46p 7486
07/02/2005 3,617.72p 3,714.56p 3,590.41p 3,699.66p 80333
04/02/2005 3,602.82p 3,650.00p 3,590.41p 3,602.82p 37139
03/02/2005 3,582.96p 3,640.07p 3,582.96p 3,627.65p 38270
02/02/2005 3,525.85p 3,615.24p 3,570.54p 3,600.34p 60001
01/02/2005 3,595.37p 3,615.24p 3,560.61p 3,615.24p 34463
31/01/2005 3,605.31p 3,605.31p 3,545.71p 3,560.61p 6418
28/01/2005 3,595.37p 3,600.34p 3,575.51p 3,597.86p 8291
27/01/2005 3,630.14p 3,630.14p 3,600.34p 3,600.34p 1577
26/01/2005 3,630.14p 3,645.03p 3,600.34p 3,622.69p 85299
25/01/2005 3,635.10p 3,647.52p 3,600.34p 3,600.34p 80386
24/01/2005 3,617.72p 3,664.90p 3,585.44p 3,610.27p 16985
21/01/2005 3,605.31p 3,625.17p 3,602.82p 3,605.31p 9446
20/01/2005 3,617.72p 3,625.17p 3,590.41p 3,625.17p 6265
19/01/2005 3,590.41p 3,650.00p 3,568.06p 3,612.76p 23857
18/01/2005 3,575.51p 3,600.34p 3,540.75p 3,568.06p 27542
17/01/2005 3,565.58p 3,573.03p 3,535.78p 3,540.75p 559
14/01/2005 3,476.19p 3,600.34p 3,481.16p 3,543.23p 24905
13/01/2005 3,438.95p 3,483.64p 3,438.95p 3,483.64p 38284
12/01/2005 3,438.95p 3,466.26p 3,429.01p 3,453.84p 69810
11/01/2005 3,424.05p 3,458.81p 3,416.60p 3,433.98p 37354
10/01/2005 3,419.08p 3,441.43p 3,411.63p 3,426.53p 946377
07/01/2005 3,436.46p 3,429.01p 3,406.67p 3,411.63p 83971
06/01/2005 3,441.43p 3,466.26p 3,411.63p 3,416.60p 44877
05/01/2005 3,438.95p 3,461.29p 3,404.18p 3,441.43p 27613
04/01/2005 3,433.98p 3,476.19p 3,416.60p 3,461.29p 50074
31/12/2004 3,458.81p 3,476.19p 3,446.39p 3,451.36p 1457
30/12/2004 3,441.43p 3,466.26p 3,438.95p 3,451.36p 11420
29/12/2004 3,394.25p 3,451.36p 3,394.25p 3,441.43p 14527
24/12/2004 3,431.50p 3,431.50p 3,406.67p 3,406.67p 2384
23/12/2004 3,376.87p 3,448.88p 3,389.29p 3,416.60p 66895
22/12/2004 3,409.15p 3,426.53p 3,366.94p 3,391.77p 63344
21/12/2004 3,451.36p 3,451.36p 3,411.63p 3,426.53p 145261
20/12/2004 3,466.26p 3,476.19p 3,438.95p 3,451.36p 2261
17/12/2004 3,443.91p 3,515.92p 3,441.43p 3,441.43p 11841
16/12/2004 3,429.01p 3,461.29p 3,424.05p 3,448.88p 36203
15/12/2004 3,436.46p 3,451.36p 3,421.56p 3,426.53p 32749
14/12/2004 3,401.70p 3,466.26p 3,401.70p 3,436.46p 44941
13/12/2004 3,361.97p 3,451.36p 3,342.11p 3,424.05p 16939
10/12/2004 3,332.18p 3,376.87p 3,322.25p 3,342.11p 29048
09/12/2004 3,242.79p 3,352.04p 3,242.79p 3,322.25p 84223
08/12/2004 3,212.99p 3,260.17p 3,203.06p 3,260.17p 12277
07/12/2004 3,143.47p 3,222.93p 3,143.47p 3,222.93p 36155
06/12/2004 3,160.85p 3,188.16p 3,160.85p 3,178.23p 28647
03/12/2004 3,168.30p 3,190.65p 3,168.30p 3,185.68p 22298
02/12/2004 3,170.78p 3,198.10p 3,168.30p 3,190.65p 33182
01/12/2004 3,140.99p 3,193.13p 3,131.05p 3,188.16p 25016
30/11/2004 3,123.61p 3,178.23p 3,116.16p 3,131.05p 37797
29/11/2004 3,118.64p 3,133.54p 3,113.67p 3,116.16p 65519
26/11/2004 3,071.46p 3,133.54p 3,071.46p 3,133.54p 8157
25/11/2004 3,059.05p 3,103.74p 3,059.05p 3,103.74p 17369
24/11/2004 3,071.46p 3,096.29p 3,041.67p 3,066.50p 15936
23/11/2004 3,091.33p 3,103.74p 3,064.01p 3,068.98p 15297
22/11/2004 3,056.56p 3,103.74p 3,056.56p 3,064.01p 17101
19/11/2004 3,071.46p 3,091.33p 3,066.50p 3,078.91p 68372
18/11/2004 3,071.46p 3,091.33p 3,066.50p 3,066.50p 74316
17/11/2004 2,994.49p 3,091.33p 3,009.39p 3,091.33p 22069
16/11/2004 2,937.38p 3,029.25p 2,937.38p 3,029.25p 24431
15/11/2004 2,924.97p 2,954.76p 2,920.00p 2,954.76p 1790
12/11/2004 2,907.58p 2,934.90p 2,907.58p 2,920.00p 37869
11/11/2004 2,900.14p 2,929.93p 2,880.27p 2,920.00p 43597
10/11/2004 2,907.58p 2,920.00p 2,885.24p 2,885.24p 19341
09/11/2004 2,875.31p 2,927.45p 2,877.79p 2,920.00p 9014
08/11/2004 2,855.44p 2,905.10p 2,862.89p 2,882.76p 11006
05/11/2004 2,835.58p 2,897.65p 2,815.71p 2,897.65p 149742
04/11/2004 2,818.20p 2,855.44p 2,795.85p 2,820.68p 243141
03/11/2004 2,805.78p 2,830.61p 2,780.95p 2,810.75p 87326
02/11/2004 2,815.71p 2,830.61p 2,758.61p 2,805.78p 11819
01/11/2004 2,843.03p 2,857.93p 2,746.19p 2,771.02p 10508
29/10/2004 2,783.44p 2,830.61p 2,780.95p 2,830.61p 2322
28/10/2004 2,773.50p 2,825.65p 2,751.16p 2,825.65p 46207
27/10/2004 2,773.50p 2,800.82p 2,751.16p 2,751.16p 1039
26/10/2004 2,756.12p 2,805.78p 2,756.12p 2,800.82p 14760
25/10/2004 2,756.12p 2,773.50p 2,738.74p 2,758.61p 1597
22/10/2004 2,751.16p 2,780.95p 2,751.16p 2,773.50p 1228
21/10/2004 2,756.12p 2,773.50p 2,721.36p 2,756.12p 59968
20/10/2004 2,761.09p 2,780.95p 2,741.22p 2,761.09p 33205
19/10/2004 2,753.64p 2,756.12p 2,731.29p 2,756.12p 47483
18/10/2004 2,731.29p 2,756.12p 2,731.29p 2,731.29p 9519
15/10/2004 2,711.43p 2,771.02p 2,703.98p 2,741.22p 37504
14/10/2004 2,713.91p 2,736.26p 2,681.63p 2,703.98p 5319
13/10/2004 2,751.16p 2,751.16p 2,681.63p 2,681.63p 10223
12/10/2004 2,768.54p 2,768.54p 2,721.36p 2,721.36p 5782
11/10/2004 2,756.12p 2,780.95p 2,731.29p 2,756.12p 15246
08/10/2004 2,793.37p 2,805.78p 2,736.26p 2,736.26p 18696
07/10/2004 2,773.50p 2,805.78p 2,766.05p 2,805.78p 34555
06/10/2004 2,803.30p 2,828.13p 2,768.54p 2,790.88p 7876
05/10/2004 2,843.03p 2,843.03p 2,758.61p 2,768.54p 4101
04/10/2004 2,855.44p 2,880.27p 2,830.61p 2,843.03p 21185
01/10/2004 2,825.65p 2,855.44p 2,808.27p 2,845.51p 10691
30/09/2004 2,880.27p 2,880.27p 2,758.61p 2,818.20p 429979
29/09/2004 2,867.86p 2,902.62p 2,830.61p 2,847.99p 6812
28/09/2004 2,882.76p 2,907.58p 2,860.41p 2,902.62p 20548
27/09/2004 2,862.89p 2,910.07p 2,830.61p 2,907.58p 5848
24/09/2004 2,813.23p 2,895.17p 2,780.95p 2,895.17p 33302
23/09/2004 2,780.95p 2,830.61p 2,771.02p 2,830.61p 315857
22/09/2004 2,780.95p 2,790.88p 2,773.50p 2,785.92p 65205
21/09/2004 2,775.99p 2,783.44p 2,756.12p 2,780.95p 19795
20/09/2004 2,780.95p 2,805.78p 2,775.99p 2,780.95p 18635
17/09/2004 2,805.78p 2,829.37p 2,769.78p 2,793.37p 43283
16/09/2004 2,880.27p 2,880.27p 2,780.95p 2,780.95p 76143
15/09/2004 2,815.71p 2,833.10p 2,803.30p 2,830.61p 5731
14/09/2004 2,800.82p 2,823.16p 2,783.44p 2,818.20p 5760
13/09/2004 2,769.78p 2,805.78p 2,766.05p 2,805.78p 11471
10/09/2004 2,726.33p 2,766.05p 2,706.46p 2,766.05p 43255
09/09/2004 2,746.19p 2,746.19p 2,706.46p 2,706.46p 19783
08/09/2004 2,741.22p 2,756.12p 2,731.29p 2,746.19p 78452
07/09/2004 2,741.22p 2,751.16p 2,741.22p 2,748.67p 7649
06/09/2004 2,751.16p 2,751.16p 2,736.26p 2,746.19p 9714
03/09/2004 2,728.81p 2,756.12p 2,728.81p 2,751.16p 36748
02/09/2004 2,732.53p 2,782.19p 2,732.53p 2,756.12p 23225
01/09/2004 2,728.81p 2,751.16p 2,721.36p 2,733.78p 19728
31/08/2004 2,736.26p 2,751.16p 2,736.26p 2,751.16p 4222
27/08/2004 2,736.26p 2,756.12p 2,736.26p 2,751.16p 623
26/08/2004 2,731.29p 2,756.12p 2,730.05p 2,741.22p 54838
25/08/2004 2,743.71p 2,730.05p 2,718.88p 2,730.05p 35707
24/08/2004 2,703.98p 2,780.95p 2,699.01p 2,728.81p 154933
23/08/2004 2,694.05p 2,716.39p 2,694.05p 2,706.46p 5217
20/08/2004 2,681.63p 2,716.39p 2,671.70p 2,716.39p 103747
19/08/2004 2,671.70p 2,706.46p 2,659.29p 2,706.46p 13758
18/08/2004 2,669.22p 2,706.46p 2,669.22p 2,696.53p 7450
17/08/2004 2,676.67p 2,681.63p 2,607.14p 2,681.63p 4686
16/08/2004 2,656.80p 2,681.63p 2,607.14p 2,607.14p 10008
13/08/2004 2,669.22p 2,676.67p 2,654.32p 2,671.70p 12115
12/08/2004 2,656.80p 2,691.56p 2,656.80p 2,676.67p 33248
11/08/2004 2,659.29p 2,681.63p 2,656.80p 2,676.67p 82597
10/08/2004 2,659.29p 2,681.63p 2,646.87p 2,670.46p 42232
09/08/2004 2,639.42p 2,681.63p 2,633.21p 2,670.46p 5931

*Close Price adjusted for both dividends and splits