Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/03/2002 1,325.92p 1,325.92p 1,325.92p 1,325.92p 218374
26/03/2002 1,325.92p 1,325.92p 1,325.92p 1,325.92p 42081
25/03/2002 1,325.92p 1,325.92p 1,325.92p 1,325.92p 8004
22/03/2002 1,348.27p 1,348.27p 1,348.27p 1,348.27p 51349
21/03/2002 1,296.12p 1,296.12p 1,296.12p 1,296.12p 403
20/03/2002 1,283.71p 1,283.71p 1,283.71p 1,283.71p 85582
19/03/2002 1,258.88p 1,258.88p 1,258.88p 1,258.88p 8925
18/03/2002 1,281.22p 1,281.22p 1,281.22p 1,281.22p 805
15/03/2002 1,281.22p 1,281.22p 1,281.22p 1,281.22p 81
14/03/2002 1,281.22p 1,281.22p 1,281.22p 1,281.22p 5180
13/03/2002 1,281.22p 1,281.22p 1,281.22p 1,281.22p 3492
12/03/2002 1,276.26p 1,276.26p 1,276.26p 1,276.26p 22361
11/03/2002 1,281.22p 1,281.22p 1,281.22p 1,281.22p 7020
08/03/2002 1,288.67p 1,288.67p 1,288.67p 1,288.67p 384
07/03/2002 1,288.67p 1,288.67p 1,288.67p 1,288.67p 5447
06/03/2002 1,301.09p 1,301.09p 1,301.09p 1,301.09p 3231
05/03/2002 1,311.02p 1,311.02p 1,311.02p 1,311.02p 9426
04/03/2002 1,313.50p 1,313.50p 1,313.50p 1,313.50p 149965
01/03/2002 1,311.02p 1,311.02p 1,311.02p 1,311.02p 102942
28/02/2002 1,315.99p 1,315.99p 1,315.99p 1,315.99p 23276
27/02/2002 1,323.44p 1,323.44p 1,323.44p 1,323.44p 0
26/02/2002 1,323.44p 1,323.44p 1,323.44p 1,323.44p 9169
25/02/2002 1,323.44p 1,323.44p 1,323.44p 1,323.44p 5013
22/02/2002 1,323.44p 1,323.44p 1,323.44p 1,323.44p 31245
21/02/2002 1,323.44p 1,323.44p 1,323.44p 1,323.44p 11292
20/02/2002 1,330.88p 1,330.88p 1,330.88p 1,330.88p 7132
19/02/2002 1,353.23p 1,353.23p 1,353.23p 1,353.23p 2819
18/02/2002 1,358.20p 1,358.20p 1,358.20p 1,358.20p 7382
15/02/2002 1,360.68p 1,360.68p 1,360.68p 1,360.68p 8036
14/02/2002 1,373.10p 1,373.10p 1,373.10p 1,373.10p 36364
13/02/2002 1,373.10p 1,373.10p 1,373.10p 1,373.10p 24970
12/02/2002 1,378.06p 1,378.06p 1,378.06p 1,378.06p 30033
11/02/2002 1,358.20p 1,358.20p 1,358.20p 1,358.20p 14437
08/02/2002 1,360.68p 1,360.68p 1,360.68p 1,360.68p 302
07/02/2002 1,360.68p 1,360.68p 1,360.68p 1,360.68p 71508
06/02/2002 1,360.68p 1,360.68p 1,360.68p 1,360.68p 1339
05/02/2002 1,363.16p 1,363.16p 1,363.16p 1,363.16p 234523
04/02/2002 1,368.13p 1,368.13p 1,368.13p 1,368.13p 111962
01/02/2002 1,368.13p 1,368.13p 1,368.13p 1,368.13p 27185
31/01/2002 1,340.82p 1,340.82p 1,340.82p 1,340.82p 203618
30/01/2002 1,340.82p 1,340.82p 1,340.82p 1,340.82p 8441
29/01/2002 1,345.78p 1,345.78p 1,345.78p 1,345.78p 108822
28/01/2002 1,345.78p 1,345.78p 1,345.78p 1,345.78p 359509
25/01/2002 1,318.47p 1,318.47p 1,318.47p 1,318.47p 1007
24/01/2002 1,318.47p 1,318.47p 1,318.47p 1,318.47p 1007
23/01/2002 1,318.47p 1,318.47p 1,318.47p 1,318.47p 1422
22/01/2002 1,318.47p 1,318.47p 1,318.47p 1,318.47p 37968
21/01/2002 1,301.09p 1,301.09p 1,301.09p 1,301.09p 76017
18/01/2002 1,296.12p 1,296.12p 1,296.12p 1,296.12p 23567
17/01/2002 1,248.95p 1,248.95p 1,248.95p 1,248.95p 6007
16/01/2002 1,248.95p 1,248.95p 1,248.95p 1,248.95p 32656
15/01/2002 1,248.95p 1,248.95p 1,248.95p 1,248.95p 53564
14/01/2002 1,248.95p 1,248.95p 1,248.95p 1,248.95p 1306
11/01/2002 1,248.95p 1,248.95p 1,248.95p 1,248.95p 1998
10/01/2002 1,248.95p 1,248.95p 1,248.95p 1,248.95p 2211
09/01/2002 1,251.43p 1,251.43p 1,251.43p 1,251.43p 2105
08/01/2002 1,253.91p 1,253.91p 1,253.91p 1,253.91p 10328
07/01/2002 1,253.91p 1,253.91p 1,253.91p 1,253.91p 5240
04/01/2002 1,248.95p 1,248.95p 1,248.95p 1,248.95p 32190
03/01/2002 1,234.05p 1,234.05p 1,234.05p 1,234.05p 4274
02/01/2002 1,221.63p 1,221.63p 1,221.63p 1,221.63p 442
01/01/2002 1,216.67p 1,216.67p 1,216.67p 1,216.67p 0
31/12/2001 1,216.67p 1,216.67p 1,216.67p 1,216.67p 15103
28/12/2001 1,216.67p 1,216.67p 1,216.67p 1,216.67p 384
27/12/2001 1,216.67p 1,216.67p 1,216.67p 1,216.67p 3343
26/12/2001 1,216.67p 1,216.67p 1,216.67p 1,216.67p 0
25/12/2001 1,216.67p 1,216.67p 1,216.67p 1,216.67p 0
24/12/2001 1,216.67p 1,216.67p 1,216.67p 1,216.67p 0
21/12/2001 1,216.67p 1,216.67p 1,216.67p 1,216.67p 7249
20/12/2001 1,229.08p 1,229.08p 1,229.08p 1,229.08p 23953
19/12/2001 1,234.05p 1,234.05p 1,234.05p 1,234.05p 2727
18/12/2001 1,236.53p 1,236.53p 1,236.53p 1,236.53p 1913
17/12/2001 1,234.05p 1,234.05p 1,234.05p 1,234.05p 22744
14/12/2001 1,239.01p 1,239.01p 1,239.01p 1,239.01p 3471
13/12/2001 1,239.01p 1,239.01p 1,239.01p 1,239.01p 3330
12/12/2001 1,239.01p 1,239.01p 1,239.01p 1,239.01p 31615
11/12/2001 1,239.01p 1,239.01p 1,239.01p 1,239.01p 7169
10/12/2001 1,231.56p 1,231.56p 1,231.56p 1,231.56p 2014
07/12/2001 1,209.22p 1,209.22p 1,209.22p 1,209.22p 33974
06/12/2001 1,204.25p 1,204.25p 1,204.25p 1,204.25p 59807
05/12/2001 1,196.80p 1,196.80p 1,196.80p 1,196.80p 0
04/12/2001 1,196.80p 1,196.80p 1,196.80p 1,196.80p 33427
03/12/2001 1,194.32p 1,194.32p 1,194.32p 1,194.32p 2151
30/11/2001 1,191.84p 1,191.84p 1,191.84p 1,191.84p 142671
29/11/2001 1,191.84p 1,191.84p 1,191.84p 1,191.84p 45607
28/11/2001 1,189.35p 1,189.35p 1,189.35p 1,189.35p 12837
27/11/2001 1,189.35p 1,189.35p 1,189.35p 1,189.35p 60
26/11/2001 1,191.84p 1,191.84p 1,191.84p 1,191.84p 0
23/11/2001 1,196.80p 1,196.80p 1,196.80p 1,196.80p 918
22/11/2001 1,196.80p 1,196.80p 1,196.80p 1,196.80p 51742
21/11/2001 1,196.80p 1,196.80p 1,196.80p 1,196.80p 250726
20/11/2001 1,199.29p 1,199.29p 1,199.29p 1,199.29p 103208
19/11/2001 1,199.29p 1,199.29p 1,199.29p 1,199.29p 147092
16/11/2001 1,167.01p 1,167.01p 1,167.01p 1,167.01p 3413
15/11/2001 1,164.52p 1,164.52p 1,164.52p 1,164.52p 1682
14/11/2001 1,164.52p 1,164.52p 1,164.52p 1,164.52p 13383
13/11/2001 1,159.56p 1,159.56p 1,159.56p 1,159.56p 783
12/11/2001 1,164.52p 1,164.52p 1,164.52p 1,164.52p 8924
09/11/2001 1,167.01p 1,167.01p 1,167.01p 1,167.01p 1007
08/11/2001 1,167.01p 1,167.01p 1,167.01p 1,167.01p 0
07/11/2001 1,167.01p 1,167.01p 1,167.01p 1,167.01p 4390
06/11/2001 1,164.52p 1,164.52p 1,164.52p 1,164.52p 729
05/11/2001 1,167.01p 1,167.01p 1,167.01p 1,167.01p 2657
02/11/2001 1,167.01p 1,167.01p 1,167.01p 1,167.01p 8900
01/11/2001 1,167.01p 1,167.01p 1,167.01p 1,167.01p 1510
31/10/2001 1,167.01p 1,167.01p 1,167.01p 1,167.01p 813
30/10/2001 1,167.01p 1,167.01p 1,167.01p 1,167.01p 5040
29/10/2001 1,169.49p 1,169.49p 1,169.49p 1,169.49p 9301
26/10/2001 1,169.49p 1,169.49p 1,169.49p 1,169.49p 567
25/10/2001 1,169.49p 1,169.49p 1,169.49p 1,169.49p 0
24/10/2001 1,169.49p 1,169.49p 1,169.49p 1,169.49p 42
23/10/2001 1,169.49p 1,169.49p 1,169.49p 1,169.49p 1826
22/10/2001 1,169.49p 1,169.49p 1,169.49p 1,169.49p 1007
19/10/2001 1,171.97p 1,171.97p 1,171.97p 1,171.97p 11004
18/10/2001 1,159.56p 1,159.56p 1,159.56p 1,159.56p 170532
17/10/2001 1,162.04p 1,162.04p 1,162.04p 1,162.04p 752528
16/10/2001 1,162.04p 1,162.04p 1,162.04p 1,162.04p 0
15/10/2001 1,162.04p 1,162.04p 1,162.04p 1,162.04p 3197
12/10/2001 1,144.66p 1,144.66p 1,144.66p 1,144.66p 732
11/10/2001 1,144.66p 1,144.66p 1,144.66p 1,144.66p 2978
10/10/2001 1,144.66p 1,144.66p 1,144.66p 1,144.66p 185780
09/10/2001 1,139.69p 1,139.69p 1,139.69p 1,139.69p 7966
08/10/2001 1,132.24p 1,132.24p 1,132.24p 1,132.24p 8983
05/10/2001 1,124.80p 1,124.80p 1,124.80p 1,124.80p 2572
04/10/2001 1,122.31p 1,122.31p 1,122.31p 1,122.31p 7048
03/10/2001 1,117.35p 1,117.35p 1,117.35p 1,117.35p 2585
02/10/2001 1,117.35p 1,117.35p 1,117.35p 1,117.35p 12082
01/10/2001 1,119.83p 1,119.83p 1,119.83p 1,119.83p 20864
28/09/2001 1,117.35p 1,117.35p 1,117.35p 1,117.35p 1007
27/09/2001 1,109.90p 1,109.90p 1,109.90p 1,109.90p 33363
26/09/2001 1,104.93p 1,104.93p 1,104.93p 1,104.93p 2014
25/09/2001 1,070.17p 1,070.17p 1,070.17p 1,070.17p 30747
24/09/2001 1,060.24p 1,060.24p 1,060.24p 1,060.24p 63552
21/09/2001 1,060.24p 1,060.24p 1,060.24p 1,060.24p 13581
20/09/2001 1,072.65p 1,072.65p 1,072.65p 1,072.65p 71788
19/09/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 20197
18/09/2001 1,169.49p 1,169.49p 1,169.49p 1,169.49p 28216
17/09/2001 1,194.32p 1,194.32p 1,194.32p 1,194.32p 1410
14/09/2001 1,209.22p 1,209.22p 1,209.22p 1,209.22p 170214
13/09/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 5252
12/09/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 4314
11/09/2001 1,263.84p 1,263.84p 1,263.84p 1,263.84p 412389
10/09/2001 1,271.29p 1,271.29p 1,271.29p 1,271.29p 37392
07/09/2001 1,271.29p 1,271.29p 1,271.29p 1,271.29p 25853
06/09/2001 1,271.29p 1,271.29p 1,271.29p 1,271.29p 109824
05/09/2001 1,253.91p 1,253.91p 1,253.91p 1,253.91p 1810
04/09/2001 1,251.43p 1,251.43p 1,251.43p 1,251.43p 49675
03/09/2001 1,248.95p 1,248.95p 1,248.95p 1,248.95p 30487
31/08/2001 1,246.46p 1,246.46p 1,246.46p 1,246.46p 51833
30/08/2001 1,229.08p 1,229.08p 1,229.08p 1,229.08p 11398
29/08/2001 1,229.08p 1,229.08p 1,229.08p 1,229.08p 4027
28/08/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 10028
27/08/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 0
24/08/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 101
23/08/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 348
22/08/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 0
21/08/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 475
20/08/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 48
17/08/2001 1,224.12p 1,224.12p 1,224.12p 1,224.12p 2819
16/08/2001 1,209.22p 1,209.22p 1,209.22p 1,209.22p 308
15/08/2001 1,206.73p 1,206.73p 1,206.73p 1,206.73p 166027
14/08/2001 1,206.73p 1,206.73p 1,206.73p 1,206.73p 1568
13/08/2001 1,206.73p 1,206.73p 1,206.73p 1,206.73p 845
10/08/2001 1,206.73p 1,206.73p 1,206.73p 1,206.73p 0
09/08/2001 1,206.73p 1,206.73p 1,206.73p 1,206.73p 564
08/08/2001 1,206.73p 1,206.73p 1,206.73p 1,206.73p 61257
07/08/2001 1,206.73p 1,206.73p 1,206.73p 1,206.73p 31414
06/08/2001 1,206.73p 1,206.73p 1,206.73p 1,206.73p 26404
03/08/2001 1,206.73p 1,206.73p 1,206.73p 1,206.73p 302
02/08/2001 1,209.22p 1,209.22p 1,209.22p 1,209.22p 50
01/08/2001 1,209.22p 1,209.22p 1,209.22p 1,209.22p 1282
31/07/2001 1,209.22p 1,209.22p 1,209.22p 1,209.22p 0
30/07/2001 1,209.22p 1,209.22p 1,209.22p 1,209.22p 2598
27/07/2001 1,209.22p 1,209.22p 1,209.22p 1,209.22p 155284
26/07/2001 1,174.46p 1,174.46p 1,174.46p 1,174.46p 32354
25/07/2001 1,162.04p 1,162.04p 1,162.04p 1,162.04p 38784
24/07/2001 1,162.04p 1,162.04p 1,162.04p 1,162.04p 3846
23/07/2001 1,162.04p 1,162.04p 1,162.04p 1,162.04p 3967
20/07/2001 1,162.04p 1,162.04p 1,162.04p 1,162.04p 6009
19/07/2001 1,159.56p 1,159.56p 1,159.56p 1,159.56p 2014
18/07/2001 1,159.56p 1,159.56p 1,159.56p 1,159.56p 20240
17/07/2001 1,159.56p 1,159.56p 1,159.56p 1,159.56p 4326
16/07/2001 1,159.56p 1,159.56p 1,159.56p 1,159.56p 111694
13/07/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 87193
12/07/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 99407
11/07/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 11250
10/07/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 46
09/07/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 1436
06/07/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 30262
05/07/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 66319
04/07/2001 1,154.59p 1,154.59p 1,154.59p 1,154.59p 115523
03/07/2001 1,149.63p 1,149.63p 1,149.63p 1,149.63p 5034
02/07/2001 1,149.63p 1,149.63p 1,149.63p 1,149.63p 3854
29/06/2001 1,149.63p 1,149.63p 1,149.63p 1,149.63p 11604
28/06/2001 1,174.46p 1,174.46p 1,174.46p 1,174.46p 49658
27/06/2001 1,181.90p 1,181.90p 1,181.90p 1,181.90p 71808
26/06/2001 1,189.35p 1,189.35p 1,189.35p 1,189.35p 78522
25/06/2001 1,191.84p 1,191.84p 1,191.84p 1,191.84p 4266
22/06/2001 1,191.84p 1,191.84p 1,191.84p 1,191.84p 214086
21/06/2001 1,191.84p 1,191.84p 1,191.84p 1,191.84p 116736

*Close Price adjusted for both dividends and splits