Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/08/2004 2,607.14p 2,660.53p 2,604.66p 2,656.80p 2133
05/08/2004 2,641.90p 2,671.70p 2,610.87p 2,641.90p 22605
04/08/2004 2,636.94p 2,664.25p 2,636.94p 2,656.80p 65501
03/08/2004 2,649.35p 2,674.18p 2,631.97p 2,664.25p 51845
02/08/2004 2,615.83p 2,656.80p 2,609.63p 2,631.97p 34220
30/07/2004 2,602.18p 2,651.84p 2,582.31p 2,651.84p 114521
29/07/2004 2,582.31p 2,617.07p 2,569.90p 2,602.18p 16519
28/07/2004 2,569.90p 2,594.73p 2,558.72p 2,561.21p 92177
27/07/2004 2,557.48p 2,592.24p 2,532.65p 2,582.31p 19498
26/07/2004 2,542.58p 2,582.31p 2,542.58p 2,547.55p 36015
23/07/2004 2,550.03p 2,550.03p 2,517.76p 2,545.07p 27393
22/07/2004 2,546.31p 2,557.48p 2,517.76p 2,517.76p 16310
21/07/2004 2,537.62p 2,557.48p 2,536.38p 2,536.38p 12794
20/07/2004 2,595.97p 2,629.49p 2,517.76p 2,538.86p 14714
19/07/2004 2,622.04p 2,622.04p 2,559.97p 2,561.21p 34541
16/07/2004 2,631.97p 2,639.42p 2,614.59p 2,614.59p 3140
15/07/2004 2,691.56p 2,701.50p 2,631.97p 2,639.42p 54426
14/07/2004 2,696.53p 2,697.77p 2,661.77p 2,669.22p 16611
13/07/2004 2,711.43p 2,721.36p 2,661.77p 2,661.77p 24744
12/07/2004 2,771.02p 2,771.02p 2,681.63p 2,694.05p 14526
09/07/2004 2,706.46p 2,741.22p 2,706.46p 2,731.29p 3908
08/07/2004 2,677.91p 2,725.09p 2,677.91p 2,706.46p 60200
07/07/2004 2,706.46p 2,706.46p 2,656.80p 2,706.46p 12661
06/07/2004 2,684.12p 2,731.29p 2,681.63p 2,682.87p 2530
05/07/2004 2,674.18p 2,706.46p 2,674.18p 2,706.46p 23157
02/07/2004 2,653.08p 2,701.50p 2,653.08p 2,699.01p 2084
01/07/2004 2,651.84p 2,681.63p 2,651.84p 2,676.67p 27936
30/06/2004 2,619.56p 2,676.67p 2,610.87p 2,666.73p 30220
29/06/2004 2,594.73p 2,631.97p 2,502.86p 2,629.49p 469403
28/06/2004 2,591.00p 2,603.42p 2,583.55p 2,595.97p 6855
25/06/2004 2,594.73p 2,602.18p 2,577.35p 2,595.97p 17670
24/06/2004 2,567.42p 2,592.24p 2,567.42p 2,592.24p 37373
23/06/2004 2,557.48p 2,581.07p 2,537.62p 2,562.45p 10942
22/06/2004 2,532.65p 2,567.42p 2,527.69p 2,537.62p 49338
21/06/2004 2,532.65p 2,557.48p 2,506.58p 2,532.65p 436546
18/06/2004 2,482.99p 2,522.72p 2,482.99p 2,512.79p 253892
17/06/2004 2,470.58p 2,507.82p 2,458.16p 2,507.82p 59665
16/06/2004 2,458.16p 2,481.75p 2,453.20p 2,458.16p 24307
15/06/2004 2,458.16p 2,468.10p 2,443.27p 2,473.06p 133152
14/06/2004 2,458.16p 2,473.06p 2,443.27p 2,455.68p 39499
11/06/2004 2,482.99p 2,482.99p 2,453.20p 2,458.16p 52051
10/06/2004 2,468.10p 2,497.89p 2,442.02p 2,464.37p 115805
09/06/2004 2,433.33p 2,487.96p 2,417.19p 2,463.13p 82017
08/06/2004 2,445.75p 2,446.99p 2,408.50p 2,418.44p 35768
07/06/2004 2,420.92p 2,433.33p 2,413.47p 2,418.44p 27660
04/06/2004 2,433.33p 2,453.20p 2,415.95p 2,419.68p 37188
03/06/2004 2,420.92p 2,428.37p 2,408.50p 2,415.95p 10992
02/06/2004 2,455.68p 2,458.16p 2,423.40p 2,428.37p 4297
01/06/2004 2,454.44p 2,473.06p 2,408.50p 2,446.99p 17258
28/05/2004 2,425.88p 2,461.89p 2,420.92p 2,445.75p 207457
27/05/2004 2,358.84p 2,420.92p 2,343.95p 2,417.19p 53318
26/05/2004 2,336.50p 2,353.88p 2,319.12p 2,345.19p 28817
25/05/2004 2,334.01p 2,358.84p 2,309.18p 2,327.81p 1035
24/05/2004 2,324.08p 2,326.56p 2,294.29p 2,309.18p 40056
21/05/2004 2,321.60p 2,321.60p 2,294.29p 2,309.18p 107317
20/05/2004 2,319.12p 2,343.95p 2,294.29p 2,294.29p 22799
19/05/2004 2,301.73p 2,368.78p 2,259.52p 2,343.95p 14562
18/05/2004 2,284.35p 2,324.08p 2,270.70p 2,304.22p 5868
17/05/2004 2,358.84p 2,383.67p 2,274.42p 2,270.70p 37557
14/05/2004 2,358.84p 2,372.50p 2,335.26p 2,335.26p 21055
13/05/2004 2,361.33p 2,361.33p 2,334.01p 2,360.09p 7305
12/05/2004 2,321.60p 2,358.84p 2,309.18p 2,334.01p 121617
11/05/2004 2,353.88p 2,358.84p 2,245.87p 2,309.18p 42374
10/05/2004 2,383.67p 2,396.09p 2,338.98p 2,348.91p 35881
07/05/2004 2,415.95p 2,418.44p 2,383.67p 2,396.09p 1205
06/05/2004 2,406.02p 2,433.33p 2,403.54p 2,413.47p 50625
05/05/2004 2,406.02p 2,423.40p 2,383.67p 2,403.54p 82840
04/05/2004 2,396.09p 2,418.44p 2,383.67p 2,383.67p 61807
30/04/2004 2,408.50p 2,433.33p 2,383.67p 2,418.44p 4833
29/04/2004 2,430.85p 2,443.27p 2,408.50p 2,408.50p 19366
28/04/2004 2,439.54p 2,453.20p 2,383.67p 2,443.27p 52859
27/04/2004 2,429.61p 2,443.27p 2,408.50p 2,438.30p 7819
26/04/2004 2,433.33p 2,433.33p 2,424.64p 2,408.50p 10453
23/04/2004 2,453.20p 2,473.06p 2,408.50p 2,428.37p 83614
22/04/2004 2,463.13p 2,481.75p 2,433.33p 2,473.06p 50745
21/04/2004 2,453.20p 2,482.99p 2,433.33p 2,471.82p 20229
20/04/2004 2,460.65p 2,507.82p 2,438.30p 2,482.99p 215531
19/04/2004 2,478.03p 2,482.99p 2,458.16p 2,454.44p 7794
16/04/2004 2,470.58p 2,482.99p 2,455.68p 2,468.10p 64585
15/04/2004 2,492.93p 2,532.65p 2,443.27p 2,455.68p 164051
14/04/2004 2,557.48p 2,567.42p 2,490.44p 2,474.30p 88583
13/04/2004 2,582.31p 2,582.31p 2,532.65p 2,567.42p 80337
08/04/2004 2,567.42p 2,582.31p 2,537.62p 2,538.86p 137894
07/04/2004 2,664.25p 2,666.73p 2,567.42p 2,537.62p 134627
06/04/2004 2,686.60p 2,696.53p 2,661.77p 2,664.25p 37378
05/04/2004 2,617.07p 2,696.53p 2,617.07p 2,689.08p 21297
02/04/2004 2,567.42p 2,631.97p 2,482.99p 2,622.04p 184886
01/04/2004 2,522.72p 2,537.62p 2,482.99p 2,527.69p 12382
31/03/2004 2,523.96p 2,550.03p 2,507.82p 2,517.76p 53880
30/03/2004 2,448.23p 2,532.65p 2,403.54p 2,512.79p 237414
29/03/2004 2,346.43p 2,433.33p 2,316.63p 2,433.33p 183985
26/03/2004 2,338.98p 2,368.78p 2,331.53p 2,348.91p 165921
25/03/2004 2,321.60p 2,346.43p 2,271.94p 2,324.08p 540090
24/03/2004 2,288.08p 2,334.01p 2,281.87p 2,321.60p 255930
23/03/2004 2,289.32p 2,309.18p 2,279.39p 2,281.87p 25830
22/03/2004 2,316.63p 2,316.63p 2,289.32p 2,290.56p 17398
19/03/2004 2,309.18p 2,316.63p 2,309.18p 2,309.18p 19135
18/03/2004 2,311.67p 2,319.12p 2,294.29p 2,309.18p 56181
17/03/2004 2,311.67p 2,311.67p 2,306.70p 2,311.67p 73917
16/03/2004 2,316.63p 2,321.60p 2,306.70p 2,306.70p 23589
15/03/2004 2,296.77p 2,301.73p 2,296.77p 2,301.73p 6136
12/03/2004 2,296.77p 2,296.77p 2,291.80p 2,291.80p 30153
11/03/2004 2,291.80p 2,291.80p 2,291.80p 2,291.80p 7922
10/03/2004 2,291.80p 2,291.80p 2,291.80p 2,291.80p 2547
09/03/2004 2,291.80p 2,296.77p 2,291.80p 2,291.80p 10877
08/03/2004 2,291.80p 2,291.80p 2,291.80p 2,291.80p 105255
05/03/2004 2,291.80p 2,291.80p 2,291.80p 2,291.80p 38260
04/03/2004 2,281.87p 2,296.77p 2,281.87p 2,291.80p 10692
03/03/2004 2,280.63p 2,280.63p 2,279.39p 2,279.39p 57207
02/03/2004 2,279.39p 2,280.63p 2,279.39p 2,280.63p 18909
01/03/2004 2,264.49p 2,274.42p 2,264.49p 2,274.42p 37914
27/02/2004 2,262.01p 2,262.01p 2,262.01p 2,262.01p 3021
26/02/2004 2,274.42p 2,274.42p 2,262.01p 2,262.01p 19510
25/02/2004 2,279.39p 2,279.39p 2,274.42p 2,274.42p 26268
24/02/2004 2,304.22p 2,306.70p 2,281.87p 2,284.35p 10914
23/02/2004 2,301.73p 2,301.73p 2,301.73p 2,301.73p 35763
20/02/2004 2,301.73p 2,301.73p 2,301.73p 2,301.73p 705
19/02/2004 2,286.84p 2,296.77p 2,286.84p 2,296.77p 23196
18/02/2004 2,252.07p 2,286.84p 2,252.07p 2,281.87p 5336
17/02/2004 2,247.11p 2,247.11p 2,247.11p 2,247.11p 10129
16/02/2004 2,247.11p 2,247.11p 2,247.11p 2,247.11p 27022
13/02/2004 2,247.11p 2,247.11p 2,247.11p 2,247.11p 66391
12/02/2004 2,247.11p 2,247.11p 2,247.11p 2,247.11p 1819
11/02/2004 2,227.24p 2,252.07p 2,227.24p 2,247.11p 17458
10/02/2004 2,219.80p 2,219.80p 2,219.80p 2,219.80p 12744
09/02/2004 2,212.35p 2,222.28p 2,212.35p 2,219.80p 29963
06/02/2004 2,207.38p 2,212.35p 2,207.38p 2,212.35p 37027
05/02/2004 2,207.38p 2,207.38p 2,207.38p 2,207.38p 1269
04/02/2004 2,207.38p 2,207.38p 2,207.38p 2,207.38p 1007
03/02/2004 2,202.41p 2,207.38p 2,202.41p 2,207.38p 151479
02/02/2004 2,204.90p 2,204.90p 2,204.90p 2,204.90p 48258
30/01/2004 2,192.48p 2,202.41p 2,192.48p 2,202.41p 10054
29/01/2004 2,192.48p 2,192.48p 2,192.48p 2,192.48p 15341
28/01/2004 2,187.52p 2,192.48p 2,187.52p 2,192.48p 27526
27/01/2004 2,190.00p 2,192.48p 2,190.00p 2,192.48p 34557
26/01/2004 2,190.00p 2,190.00p 2,190.00p 2,190.00p 23198
23/01/2004 2,194.97p 2,194.97p 2,192.48p 2,192.48p 3977
22/01/2004 2,197.45p 2,197.45p 2,197.45p 2,197.45p 2994
21/01/2004 2,212.35p 2,212.35p 2,202.41p 2,202.41p 91504
20/01/2004 2,219.80p 2,219.80p 2,217.31p 2,217.31p 21255
19/01/2004 2,217.31p 2,217.31p 2,217.31p 2,217.31p 1533
16/01/2004 2,217.31p 2,217.31p 2,217.31p 2,217.31p 101
15/01/2004 2,217.31p 2,217.31p 2,217.31p 2,217.31p 108843
14/01/2004 2,202.41p 2,217.31p 2,202.41p 2,217.31p 52694
13/01/2004 2,192.48p 2,197.45p 2,192.48p 2,197.45p 5034
12/01/2004 2,162.69p 2,202.41p 2,162.69p 2,190.00p 56651
09/01/2004 2,110.54p 2,160.20p 2,110.54p 2,160.20p 127013
08/01/2004 2,065.85p 2,103.10p 2,065.85p 2,103.10p 29194
07/01/2004 2,016.19p 2,070.82p 2,016.19p 2,058.40p 34144
06/01/2004 2,003.78p 2,016.19p 2,003.78p 2,016.19p 10533
05/01/2004 1,998.81p 1,998.81p 1,998.81p 1,998.81p 13827
02/01/2004 2,001.29p 2,001.29p 2,001.29p 2,001.29p 6940
31/12/2003 2,001.29p 2,001.29p 2,001.29p 2,001.29p 0
30/12/2003 1,964.05p 2,001.29p 1,964.05p 2,001.29p 8992
29/12/2003 1,959.08p 1,959.08p 1,959.08p 1,959.08p 1943
24/12/2003 1,956.60p 1,959.08p 1,954.12p 1,959.08p 0
23/12/2003 1,964.05p 1,964.05p 1,959.08p 1,959.08p 200103
22/12/2003 1,944.18p 1,966.53p 1,944.18p 1,964.05p 24841
19/12/2003 1,944.18p 1,944.18p 1,941.70p 1,941.70p 15282
18/12/2003 1,949.15p 1,949.15p 1,949.15p 1,949.15p 517
17/12/2003 1,949.15p 1,949.15p 1,949.15p 1,949.15p 1108
16/12/2003 1,949.15p 1,949.15p 1,949.15p 1,949.15p 41286
15/12/2003 1,949.15p 1,949.15p 1,949.15p 1,949.15p 6190
12/12/2003 1,941.70p 1,941.70p 1,941.70p 1,941.70p 49688
11/12/2003 1,916.87p 1,939.22p 1,916.87p 1,939.22p 35804
10/12/2003 1,906.94p 1,914.39p 1,906.94p 1,914.39p 215049
09/12/2003 1,904.46p 1,904.46p 1,899.49p 1,904.46p 285366
08/12/2003 1,931.77p 1,931.77p 1,909.42p 1,909.42p 29232
05/12/2003 1,936.73p 1,936.73p 1,936.73p 1,936.73p 57592
04/12/2003 1,941.70p 1,941.70p 1,936.73p 1,936.73p 7306
03/12/2003 1,929.29p 1,949.15p 1,929.29p 1,946.67p 76102
02/12/2003 1,924.32p 1,924.32p 1,924.32p 1,924.32p 309138
01/12/2003 1,926.80p 1,926.80p 1,926.80p 1,926.80p 9490
28/11/2003 1,894.52p 1,931.77p 1,894.52p 1,926.80p 25314
27/11/2003 1,887.07p 1,887.07p 1,887.07p 1,887.07p 0
26/11/2003 1,882.11p 1,887.07p 1,882.11p 1,887.07p 1994
25/11/2003 1,877.14p 1,879.63p 1,877.14p 1,879.63p 83065
24/11/2003 1,872.18p 1,872.18p 1,872.18p 1,872.18p 12280
21/11/2003 1,872.18p 1,872.18p 1,872.18p 1,872.18p 121
20/11/2003 1,872.18p 1,872.18p 1,872.18p 1,872.18p 14141
19/11/2003 1,872.18p 1,872.18p 1,872.18p 1,872.18p 25368
18/11/2003 1,879.63p 1,879.63p 1,879.63p 1,879.63p 7249
17/11/2003 1,874.66p 1,874.66p 1,874.66p 1,874.66p 50537
14/11/2003 1,869.69p 1,869.69p 1,869.69p 1,869.69p 12451
13/11/2003 1,854.80p 1,869.69p 1,854.80p 1,869.69p 23702
12/11/2003 1,837.41p 1,849.83p 1,837.41p 1,849.83p 56947
11/11/2003 1,854.80p 1,854.80p 1,829.97p 1,834.93p 6930
10/11/2003 1,854.80p 1,857.28p 1,854.80p 1,857.28p 28992
07/11/2003 1,829.97p 1,847.35p 1,829.97p 1,844.86p 50280
06/11/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 840
05/11/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 3545
04/11/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 16990
03/11/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1470
31/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1981
30/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 79219
29/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 70102
28/10/2003 1,827.48p 1,827.48p 1,827.48p 1,827.48p 1409
27/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 53270
24/10/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 84269
23/10/2003 1,864.73p 1,864.73p 1,812.59p 1,820.03p 8286

*Close Price adjusted for both dividends and splits