Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/05/2020 106.05p 106.05p 103.20p 105.85p 11319
19/05/2020 106.55p 107.10p 100.05p 106.70p 21587
18/05/2020 102.70p 105.10p 100.00p 102.80p 17717
15/05/2020 96.00p 103.38p 96.00p 96.58p 9423
14/05/2020 100.95p 103.97p 96.00p 98.10p 67150
13/05/2020 107.10p 107.20p 100.00p 100.00p 74893
12/05/2020 107.80p 107.80p 97.16p 104.00p 143097
11/05/2020 108.95p 108.95p 105.00p 107.00p 26751
08/05/2020 110.75p 110.75p 104.50p 109.00p 156878
07/05/2020 110.75p 110.75p 104.50p 109.00p 156878
06/05/2020 105.85p 107.70p 104.00p 107.50p 17356
05/05/2020 106.00p 108.80p 106.00p 106.95p 24937
04/05/2020 105.05p 109.15p 100.05p 109.15p 32902
01/05/2020 104.00p 111.90p 98.02p 111.90p 465299
30/04/2020 104.90p 105.00p 99.50p 101.60p 16300
29/04/2020 104.95p 105.00p 98.00p 105.00p 32408
28/04/2020 105.00p 105.00p 101.55p 105.00p 2105449
27/04/2020 102.00p 104.73p 97.24p 102.50p 47081
24/04/2020 101.85p 102.00p 97.74p 102.00p 45456
23/04/2020 99.40p 102.00p 98.90p 98.90p 23558
22/04/2020 102.00p 102.00p 95.24p 99.76p 47596
21/04/2020 102.00p 102.00p 98.02p 102.00p 11978
20/04/2020 94.56p 101.60p 92.00p 101.60p 35121
17/04/2020 96.84p 96.98p 94.02p 96.98p 7589
16/04/2020 90.84p 96.82p 90.70p 96.06p 66206
15/04/2020 91.58p 94.62p 90.24p 92.00p 8114
14/04/2020 94.02p 97.02p 92.00p 94.00p 73511
09/04/2020 95.00p 98.00p 92.91p 95.74p 14080
08/04/2020 94.10p 94.98p 92.00p 92.02p 88046
07/04/2020 87.00p 94.98p 86.28p 94.98p 62458
06/04/2020 86.98p 88.80p 85.00p 88.80p 23848
03/04/2020 86.00p 89.00p 83.08p 89.00p 16146
02/04/2020 89.64p 93.41p 86.00p 90.60p 31246
01/04/2020 92.24p 92.30p 86.00p 90.16p 35438
31/03/2020 92.26p 92.30p 88.00p 92.30p 57860
30/03/2020 84.98p 93.70p 84.98p 92.46p 25617
27/03/2020 72.88p 86.48p 72.59p 83.36p 58138
26/03/2020 76.98p 76.98p 70.40p 74.08p 55347
25/03/2020 72.36p 77.00p 70.10p 77.00p 54938
24/03/2020 70.02p 76.90p 70.00p 75.80p 400606
23/03/2020 76.74p 81.14p 67.30p 73.08p 55124
20/03/2020 77.52p 82.00p 73.50p 77.30p 199789
19/03/2020 71.52p 78.00p 71.00p 78.00p 155136
18/03/2020 71.22p 74.50p 66.21p 72.14p 366684
17/03/2020 83.00p 84.78p 67.18p 68.34p 597875
16/03/2020 158.00p 158.00p 83.04p 86.96p 237835
13/03/2020 156.75p 170.10p 156.15p 166.55p 46372
12/03/2020 185.00p 187.34p 156.65p 156.65p 172733
11/03/2020 185.00p 190.00p 185.00p 190.00p 7438
10/03/2020 190.00p 190.00p 185.00p 185.00p 212121
09/03/2020 184.80p 195.10p 182.35p 190.00p 297207
06/03/2020 191.10p 198.74p 190.00p 191.00p 24068
05/03/2020 191.95p 199.40p 191.95p 199.35p 23554
04/03/2020 185.85p 199.35p 184.60p 199.05p 50554
03/03/2020 186.00p 195.00p 186.00p 195.00p 8394
02/03/2020 185.00p 188.35p 185.00p 186.00p 16346
28/02/2020 191.30p 192.60p 184.55p 185.50p 44723
27/02/2020 200.20p 204.70p 190.95p 190.95p 33245
26/02/2020 198.85p 205.66p 196.00p 200.00p 11934
25/02/2020 197.35p 204.70p 197.35p 201.00p 21525
24/02/2020 199.95p 205.00p 199.95p 205.00p 31307
21/02/2020 204.40p 205.71p 197.35p 200.00p 40660
20/02/2020 201.60p 207.50p 197.95p 207.50p 41337
19/02/2020 208.70p 208.70p 202.80p 203.00p 10257
18/02/2020 209.40p 209.40p 200.00p 204.80p 39130
17/02/2020 211.90p 213.55p 205.00p 205.30p 35499
14/02/2020 211.90p 214.00p 211.10p 211.10p 28159
13/02/2020 212.20p 213.35p 212.20p 212.20p 13238
12/02/2020 219.40p 221.15p 212.20p 214.00p 209758
11/02/2020 224.10p 228.80p 216.70p 216.70p 52699
10/02/2020 223.20p 229.35p 222.60p 225.80p 11525
07/02/2020 231.60p 234.75p 223.30p 224.10p 67800
06/02/2020 232.10p 240.50p 232.10p 235.00p 23363
05/02/2020 243.20p 243.20p 231.50p 234.00p 29025
04/02/2020 232.00p 243.80p 231.10p 241.45p 45968
03/02/2020 231.10p 234.30p 231.00p 234.30p 29645
31/01/2020 235.00p 235.30p 228.00p 231.00p 73791
30/01/2020 239.80p 239.80p 235.30p 236.20p 20356
29/01/2020 237.60p 243.80p 235.00p 239.90p 33136
28/01/2020 235.10p 241.60p 235.10p 241.60p 46616
27/01/2020 237.30p 241.00p 235.00p 241.00p 21931
24/01/2020 241.60p 241.90p 235.10p 237.00p 31075
23/01/2020 242.00p 242.00p 235.20p 240.00p 28850
22/01/2020 235.10p 243.40p 235.10p 240.00p 112015
21/01/2020 240.00p 244.00p 235.00p 244.00p 157344
20/01/2020 240.00p 249.20p 239.00p 244.00p 33269
17/01/2020 240.05p 246.15p 240.00p 240.00p 98565
16/01/2020 240.05p 248.80p 240.00p 240.00p 65244
15/01/2020 240.05p 248.50p 239.00p 244.00p 59781
14/01/2020 244.50p 244.50p 240.00p 240.50p 56465
13/01/2020 242.00p 246.50p 237.76p 242.50p 109506
10/01/2020 245.00p 252.85p 233.00p 235.00p 65900
09/01/2020 245.00p 253.50p 245.00p 248.00p 109318
08/01/2020 253.00p 256.00p 246.83p 248.50p 37428
07/01/2020 260.00p 260.00p 248.50p 253.00p 83582
06/01/2020 255.00p 259.27p 250.50p 259.00p 51977
03/01/2020 259.00p 264.48p 255.00p 255.00p 61561
02/01/2020 256.50p 260.00p 252.33p 259.00p 43058
31/12/2019 252.50p 257.21p 250.50p 254.00p 22380
30/12/2019 255.00p 260.00p 250.00p 250.00p 240872
27/12/2019 252.50p 257.96p 248.00p 248.00p 95937
24/12/2019 255.00p 264.56p 248.25p 259.00p 55383
23/12/2019 250.00p 267.40p 250.00p 260.00p 47377
20/12/2019 247.50p 258.00p 240.00p 258.00p 179059
19/12/2019 247.50p 249.00p 237.00p 240.00p 176537
18/12/2019 262.50p 267.24p 229.00p 240.00p 116261
17/12/2019 274.50p 274.50p 255.00p 255.00p 103774
16/12/2019 287.00p 287.00p 269.50p 273.00p 13983
13/12/2019 281.00p 291.00p 280.00p 280.00p 12436
12/12/2019 280.00p 282.32p 274.00p 280.00p 12156
11/12/2019 288.00p 288.17p 280.00p 280.00p 7337
10/12/2019 272.00p 302.50p 272.00p 293.00p 19023
09/12/2019 281.00p 283.24p 273.30p 279.00p 6686
06/12/2019 295.50p 299.25p 283.00p 283.00p 10479
05/12/2019 290.00p 300.00p 290.00p 291.00p 11990
04/12/2019 283.00p 290.43p 283.00p 290.00p 2713
03/12/2019 272.00p 290.00p 272.00p 283.00p 11919
02/12/2019 279.50p 283.00p 275.07p 276.00p 5023
29/11/2019 284.00p 291.00p 278.18p 282.00p 20120
28/11/2019 295.00p 295.00p 275.00p 284.00p 23513
27/11/2019 278.00p 299.00p 278.00p 285.00p 33163
26/11/2019 266.00p 283.34p 266.00p 278.00p 20008
25/11/2019 272.00p 272.00p 262.50p 271.00p 15491
22/11/2019 270.00p 272.50p 262.50p 266.00p 19958
21/11/2019 264.50p 267.50p 261.00p 262.00p 3541
20/11/2019 275.00p 275.00p 260.00p 261.00p 51499
19/11/2019 275.00p 280.00p 264.15p 265.50p 28911
18/11/2019 275.00p 275.00p 265.10p 270.00p 30552
15/11/2019 265.00p 270.50p 265.00p 268.00p 48675
14/11/2019 262.50p 269.50p 262.50p 265.50p 18562
13/11/2019 263.00p 267.20p 262.00p 264.00p 17277
12/11/2019 270.00p 270.00p 262.00p 263.00p 18610
11/11/2019 262.00p 268.00p 262.00p 265.00p 39947
08/11/2019 262.00p 266.00p 262.00p 263.00p 39304
07/11/2019 264.50p 267.00p 263.00p 264.50p 31042
06/11/2019 260.00p 264.50p 260.00p 262.50p 21195
05/11/2019 263.00p 265.00p 260.00p 261.50p 53830
04/11/2019 265.00p 267.00p 255.27p 265.00p 45544
01/11/2019 260.00p 265.63p 260.00p 264.00p 150193
31/10/2019 269.00p 269.00p 260.00p 261.00p 165903
30/10/2019 262.00p 267.50p 261.00p 266.00p 56766
29/10/2019 260.00p 269.00p 260.00p 269.00p 46502
28/10/2019 265.50p 269.43p 261.50p 261.50p 46211
25/10/2019 270.00p 270.00p 264.00p 264.00p 9116
24/10/2019 270.00p 270.00p 260.00p 260.50p 50285
23/10/2019 270.00p 270.00p 261.00p 269.00p 90017
22/10/2019 273.50p 273.50p 258.00p 264.00p 50939
21/10/2019 270.00p 270.00p 258.58p 270.00p 146558
18/10/2019 264.50p 267.17p 253.25p 261.00p 240452
17/10/2019 260.00p 266.38p 235.33p 266.00p 1100001
16/10/2019 209.50p 215.20p 206.50p 212.50p 83222
15/10/2019 199.20p 218.00p 197.40p 216.50p 123841
14/10/2019 191.00p 200.00p 191.00p 197.40p 53216
11/10/2019 186.00p 191.20p 186.00p 190.00p 574874
10/10/2019 176.60p 187.00p 176.60p 187.00p 71363
09/10/2019 182.00p 192.89p 176.80p 180.20p 35796
08/10/2019 185.00p 191.00p 185.00p 187.00p 272205
07/10/2019 183.20p 189.40p 183.20p 188.00p 21922
04/10/2019 183.40p 194.17p 183.40p 187.00p 13092
03/10/2019 191.20p 198.00p 184.10p 192.40p 46180
02/10/2019 193.00p 199.00p 193.00p 195.00p 125664
01/10/2019 195.00p 200.00p 195.00p 197.00p 73670
30/09/2019 198.00p 204.00p 197.98p 200.00p 73713
27/09/2019 199.80p 200.00p 193.95p 200.00p 51924
26/09/2019 188.40p 195.00p 188.40p 195.00p 50074
25/09/2019 183.00p 189.00p 178.20p 189.00p 108177
24/09/2019 183.00p 183.00p 180.00p 180.00p 67284
23/09/2019 190.20p 199.60p 183.60p 183.60p 87259
20/09/2019 197.80p 203.19p 192.40p 192.40p 37473
19/09/2019 206.00p 209.00p 201.00p 204.00p 46475
18/09/2019 202.00p 205.00p 198.23p 201.00p 75231
17/09/2019 201.50p 202.50p 193.38p 200.00p 73916
16/09/2019 199.80p 206.00p 197.60p 199.80p 226152
13/09/2019 200.50p 208.00p 194.17p 200.00p 83029
12/09/2019 190.00p 206.50p 187.00p 202.00p 162950
11/09/2019 180.00p 190.00p 175.43p 185.20p 412249
10/09/2019 157.40p 169.57p 156.90p 165.00p 82367
09/09/2019 159.60p 169.19p 159.60p 162.00p 63882
06/09/2019 152.00p 156.80p 148.40p 154.40p 14064
05/09/2019 146.00p 154.80p 146.00p 147.00p 159289
04/09/2019 145.00p 146.44p 143.80p 145.00p 135264
03/09/2019 145.00p 149.13p 144.60p 146.20p 41387
02/09/2019 149.80p 153.84p 145.00p 145.00p 22336
30/08/2019 147.60p 150.00p 143.00p 145.00p 27888
29/08/2019 146.40p 150.70p 145.00p 147.60p 24950
28/08/2019 148.80p 148.80p 145.20p 147.00p 117582
27/08/2019 146.20p 149.32p 143.00p 145.00p 55572
23/08/2019 147.40p 149.00p 142.20p 145.00p 78099
22/08/2019 148.60p 149.00p 143.00p 149.00p 40368
21/08/2019 140.60p 145.20p 140.60p 145.20p 89368
20/08/2019 145.40p 147.80p 144.00p 144.00p 38648
19/08/2019 145.80p 148.80p 140.00p 144.00p 14841
16/08/2019 143.00p 149.00p 143.00p 145.00p 7736
15/08/2019 147.20p 150.00p 140.20p 150.00p 47542
14/08/2019 149.80p 151.73p 147.80p 150.00p 42602
13/08/2019 152.80p 152.80p 148.00p 150.00p 50317
12/08/2019 153.80p 153.80p 148.80p 148.80p 145012
09/08/2019 153.60p 153.60p 145.00p 145.00p 33236
08/08/2019 152.40p 152.40p 147.00p 149.80p 27540
07/08/2019 149.80p 151.80p 145.00p 150.00p 124921

*Close Price adjusted for both dividends and splits