Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/08/2019 157.20p 157.40p 148.00p 148.00p 88265
05/08/2019 155.00p 163.04p 153.00p 153.00p 40347
02/08/2019 163.00p 163.00p 158.00p 158.00p 56782
01/08/2019 157.60p 165.00p 154.75p 157.00p 57966
31/07/2019 168.00p 168.00p 153.80p 153.80p 102735
30/07/2019 172.20p 174.18p 168.00p 168.40p 47222
29/07/2019 175.00p 175.40p 169.42p 171.80p 45103
26/07/2019 168.20p 180.61p 168.20p 173.00p 149646
25/07/2019 164.80p 168.60p 161.60p 167.60p 162855
24/07/2019 161.00p 164.22p 160.00p 161.40p 44830
23/07/2019 157.00p 159.60p 155.40p 159.60p 72362
22/07/2019 165.00p 167.07p 148.37p 156.80p 215824
19/07/2019 160.00p 168.60p 160.00p 165.00p 23804
18/07/2019 160.00p 167.60p 160.00p 160.40p 47123
17/07/2019 175.40p 175.80p 165.00p 167.60p 53430
16/07/2019 175.00p 184.44p 172.40p 175.20p 91261
15/07/2019 180.40p 180.40p 168.40p 172.40p 27726
12/07/2019 167.20p 172.20p 167.00p 167.80p 18981
11/07/2019 175.60p 177.00p 167.40p 167.80p 98607
10/07/2019 171.40p 178.40p 171.20p 171.20p 23883
09/07/2019 171.60p 178.32p 169.00p 170.80p 45263
08/07/2019 163.00p 174.80p 163.00p 167.00p 75478
05/07/2019 164.40p 169.60p 161.62p 163.60p 155117
04/07/2019 162.00p 164.40p 156.29p 163.60p 73856
03/07/2019 154.00p 154.00p 150.60p 153.00p 14103
02/07/2019 154.60p 160.20p 150.00p 151.00p 80673
01/07/2019 159.00p 159.00p 148.40p 150.20p 26127
28/06/2019 138.00p 146.12p 138.00p 145.00p 74629
27/06/2019 142.00p 142.71p 138.40p 140.00p 96061
26/06/2019 136.20p 140.60p 136.00p 140.00p 1766835
25/06/2019 139.80p 140.60p 133.20p 136.00p 428112
24/06/2019 139.60p 141.20p 138.42p 140.00p 354233
21/06/2019 147.00p 147.80p 137.80p 137.80p 2425895
20/06/2019 150.00p 150.20p 147.20p 147.80p 104459
19/06/2019 148.00p 150.70p 147.00p 148.00p 201172
18/06/2019 148.20p 151.00p 148.00p 148.20p 315561
17/06/2019 148.00p 153.10p 145.00p 148.40p 205998
14/06/2019 148.80p 155.39p 145.60p 148.20p 156955
13/06/2019 145.00p 150.00p 145.00p 149.80p 319567
12/06/2019 148.00p 150.79p 144.60p 145.00p 212711
11/06/2019 162.40p 171.30p 148.00p 148.00p 389691
10/06/2019 160.00p 167.66p 157.20p 162.00p 157098
07/06/2019 175.00p 177.90p 155.00p 160.20p 298555
06/06/2019 186.60p 186.60p 174.40p 174.40p 183907
05/06/2019 185.00p 191.60p 185.00p 188.00p 71581
04/06/2019 185.00p 190.00p 185.00p 188.20p 38279
03/06/2019 180.00p 190.00p 180.00p 187.60p 55882
31/05/2019 181.40p 190.00p 181.40p 186.20p 41105
30/05/2019 176.00p 182.20p 176.00p 181.60p 11789
29/05/2019 176.00p 180.00p 176.00p 177.80p 40477
28/05/2019 190.00p 190.00p 177.40p 178.00p 716246
24/05/2019 186.80p 188.94p 181.00p 183.40p 91395
23/05/2019 186.60p 188.00p 185.00p 186.40p 39948
22/05/2019 186.20p 191.00p 185.83p 188.20p 295229
21/05/2019 193.20p 195.20p 188.40p 188.40p 102859
20/05/2019 195.40p 199.20p 194.00p 194.00p 129993
17/05/2019 200.00p 202.50p 195.00p 195.20p 312800
16/05/2019 191.60p 195.00p 188.60p 188.60p 83158
15/05/2019 197.60p 200.55p 192.60p 193.60p 112404
14/05/2019 209.50p 209.50p 195.40p 199.00p 126747
13/05/2019 214.50p 214.50p 208.00p 209.00p 12422
10/05/2019 210.50p 215.00p 210.50p 215.00p 17682
09/05/2019 220.00p 220.00p 208.00p 215.00p 35643
08/05/2019 218.00p 220.00p 212.86p 215.00p 104032
07/05/2019 225.00p 225.00p 205.00p 211.50p 190838
03/05/2019 225.00p 225.48p 215.50p 215.50p 138820
02/05/2019 235.00p 239.50p 226.50p 228.00p 40063
01/05/2019 235.50p 241.25p 235.00p 235.00p 16643
30/04/2019 245.00p 245.00p 237.22p 240.00p 133017
29/04/2019 235.00p 240.00p 235.00p 240.00p 53675
26/04/2019 239.50p 240.50p 237.00p 238.00p 46133
25/04/2019 238.00p 240.90p 235.50p 238.00p 16119
24/04/2019 245.00p 245.00p 235.50p 237.50p 33136
23/04/2019 245.00p 245.00p 236.44p 242.50p 79151
18/04/2019 240.50p 243.00p 235.00p 241.00p 24452
17/04/2019 243.00p 247.18p 241.00p 242.00p 152140
16/04/2019 241.50p 243.50p 241.00p 241.50p 85109
15/04/2019 245.00p 247.13p 235.00p 242.50p 129355
12/04/2019 260.00p 260.00p 246.50p 248.00p 73513
11/04/2019 255.00p 258.00p 251.50p 255.00p 68200
10/04/2019 252.50p 255.00p 250.00p 255.00p 43001
09/04/2019 260.00p 260.00p 253.50p 254.00p 30755
08/04/2019 254.00p 260.00p 250.50p 260.00p 40901
05/04/2019 260.00p 260.00p 251.50p 260.00p 27447
04/04/2019 258.00p 258.00p 255.50p 257.00p 32631
03/04/2019 257.00p 263.00p 256.00p 263.00p 50588
02/04/2019 264.50p 265.00p 255.00p 255.00p 98293
01/04/2019 254.50p 264.50p 254.50p 264.50p 33697
29/03/2019 255.00p 258.00p 252.50p 254.50p 70374
28/03/2019 255.00p 258.50p 254.00p 254.50p 85572
27/03/2019 250.00p 253.50p 249.00p 253.50p 277934
26/03/2019 245.00p 245.00p 243.50p 243.50p 98164
25/03/2019 255.00p 255.00p 245.00p 245.00p 70604
22/03/2019 257.00p 257.50p 245.75p 247.50p 215806
21/03/2019 260.50p 261.40p 252.50p 257.50p 283656
20/03/2019 261.00p 265.00p 252.50p 261.00p 303079
19/03/2019 273.50p 274.00p 261.00p 261.00p 28705
18/03/2019 276.00p 276.75p 267.07p 268.50p 180138
15/03/2019 287.50p 287.50p 270.00p 270.00p 146059
14/03/2019 306.00p 307.24p 280.00p 282.00p 176380
13/03/2019 314.50p 319.00p 306.00p 319.00p 188492
12/03/2019 311.50p 319.50p 310.42p 311.50p 65446
11/03/2019 306.50p 315.62p 306.50p 314.00p 16527
08/03/2019 307.50p 317.00p 306.65p 316.50p 103443
07/03/2019 303.50p 310.00p 301.00p 308.00p 44469
06/03/2019 312.00p 319.10p 306.94p 311.00p 36953
05/03/2019 315.00p 317.09p 306.81p 313.00p 20526
04/03/2019 312.50p 326.82p 307.50p 313.50p 23731
01/03/2019 314.00p 323.83p 314.00p 317.50p 25149
28/02/2019 331.50p 331.50p 314.00p 315.50p 107421
27/02/2019 325.00p 334.50p 325.00p 333.00p 20966
26/02/2019 322.00p 328.42p 321.90p 327.50p 28564
25/02/2019 317.50p 330.20p 314.66p 324.50p 44958
22/02/2019 300.00p 315.98p 300.00p 311.50p 18407
21/02/2019 319.50p 319.50p 303.00p 306.50p 16482
20/02/2019 305.00p 319.50p 300.50p 305.50p 36553
19/02/2019 310.50p 319.93p 310.50p 313.50p 28274
18/02/2019 325.00p 325.00p 311.00p 320.50p 10768
15/02/2019 325.00p 328.50p 312.00p 320.00p 35177
14/02/2019 317.50p 324.50p 312.50p 324.50p 11692
13/02/2019 310.00p 320.00p 310.00p 317.50p 15276
12/02/2019 310.00p 321.50p 310.00p 319.50p 31748
11/02/2019 310.50p 320.50p 300.00p 318.50p 331254
08/02/2019 285.00p 305.00p 285.00p 305.00p 36549
07/02/2019 285.00p 294.00p 285.00p 291.00p 10728
06/02/2019 280.00p 296.20p 275.50p 293.00p 19691
05/02/2019 300.00p 300.00p 285.00p 285.00p 14715
04/02/2019 290.00p 300.00p 282.50p 291.00p 24129
01/02/2019 295.00p 295.00p 284.53p 294.00p 31062
31/01/2019 305.00p 305.00p 288.69p 290.00p 55080
30/01/2019 286.50p 301.00p 286.50p 292.50p 22506
29/01/2019 290.00p 302.75p 280.50p 291.50p 45470
28/01/2019 269.00p 293.00p 269.00p 293.00p 31220
25/01/2019 260.00p 280.00p 260.00p 274.50p 52311
24/01/2019 280.00p 284.75p 265.55p 270.00p 214654
23/01/2019 290.00p 294.00p 284.50p 284.50p 67571
22/01/2019 299.00p 300.00p 283.35p 294.00p 21454
21/01/2019 289.00p 298.50p 280.50p 286.50p 33021
18/01/2019 270.00p 299.50p 270.00p 297.50p 237852
17/01/2019 272.50p 278.50p 270.00p 277.50p 57054
16/01/2019 272.00p 277.00p 272.00p 273.50p 27594
15/01/2019 272.00p 284.50p 272.00p 274.00p 64559
14/01/2019 280.00p 284.50p 271.00p 271.00p 43055
11/01/2019 285.00p 296.50p 280.00p 280.00p 29661
10/01/2019 280.00p 290.00p 280.00p 288.50p 18424
09/01/2019 280.00p 293.50p 280.00p 284.00p 116680
08/01/2019 280.00p 280.00p 272.00p 275.00p 319587
07/01/2019 275.00p 278.50p 270.00p 272.00p 191502
04/01/2019 265.00p 280.00p 265.00p 270.00p 125132
03/01/2019 285.00p 285.00p 265.00p 265.50p 27835
02/01/2019 275.00p 292.00p 264.50p 276.50p 94698
31/12/2018 293.50p 300.00p 275.50p 275.50p 18757
28/12/2018 300.00p 300.00p 280.50p 280.50p 17052
27/12/2018 300.00p 300.50p 287.00p 292.50p 16395
24/12/2018 300.00p 300.00p 287.00p 300.00p 22727
21/12/2018 299.50p 308.50p 286.00p 290.00p 92568
20/12/2018 310.00p 310.50p 288.87p 299.50p 197555
19/12/2018 315.00p 318.00p 310.00p 314.00p 17763
18/12/2018 310.00p 319.50p 307.52p 310.00p 44618
17/12/2018 304.50p 324.34p 304.50p 317.50p 12755
14/12/2018 330.00p 330.00p 310.50p 319.50p 35306
13/12/2018 321.50p 339.00p 321.50p 321.50p 72288
12/12/2018 339.50p 346.00p 327.60p 337.50p 108608
11/12/2018 345.00p 345.50p 320.50p 320.50p 52347
10/12/2018 350.00p 354.50p 340.00p 345.00p 30366
07/12/2018 349.00p 361.50p 330.00p 360.00p 63953
06/12/2018 351.50p 356.00p 333.00p 356.00p 84716
05/12/2018 356.00p 368.00p 350.50p 355.00p 19106
04/12/2018 361.00p 368.00p 357.50p 358.00p 56926
03/12/2018 375.00p 378.00p 352.00p 355.50p 28748
30/11/2018 368.50p 391.00p 364.00p 365.00p 46537
29/11/2018 372.00p 382.00p 359.00p 369.00p 37415
28/11/2018 384.50p 385.00p 382.00p 385.00p 11173
27/11/2018 380.00p 385.00p 378.00p 385.00p 2354
26/11/2018 375.00p 384.00p 373.50p 380.00p 17363
23/11/2018 376.50p 384.50p 375.00p 375.50p 11373
22/11/2018 385.50p 390.00p 375.00p 375.00p 24066
21/11/2018 391.50p 398.50p 385.50p 385.50p 5831
20/11/2018 405.00p 405.00p 391.50p 394.00p 10547
19/11/2018 400.00p 400.00p 395.88p 398.00p 16990
16/11/2018 395.00p 405.50p 390.50p 390.50p 19070
15/11/2018 394.50p 406.00p 392.00p 406.00p 27217
14/11/2018 390.00p 404.00p 380.50p 380.50p 27677
13/11/2018 410.00p 410.00p 390.50p 390.50p 37327
12/11/2018 400.00p 408.10p 397.00p 400.00p 22801
09/11/2018 391.00p 407.50p 391.00p 400.00p 60224
08/11/2018 400.50p 404.50p 397.61p 400.00p 10145
07/11/2018 399.50p 410.00p 396.00p 405.00p 19824
06/11/2018 398.50p 409.50p 386.50p 386.50p 20641
05/11/2018 409.00p 412.00p 397.80p 400.00p 30813
02/11/2018 420.00p 420.00p 401.50p 401.50p 29349
01/11/2018 418.50p 422.50p 410.50p 410.50p 57734
31/10/2018 408.00p 420.00p 404.00p 420.00p 25342
30/10/2018 400.00p 414.00p 400.00p 414.00p 8768
29/10/2018 410.00p 420.00p 406.90p 412.00p 44077
26/10/2018 408.00p 419.00p 408.00p 412.00p 175938
25/10/2018 410.00p 418.00p 401.50p 413.00p 93334
24/10/2018 409.00p 416.50p 395.00p 416.00p 24781
23/10/2018 411.00p 413.50p 385.50p 390.00p 32728
22/10/2018 404.50p 426.71p 401.50p 420.50p 9920

*Close Price adjusted for both dividends and splits