Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/01/2018 581.00p 590.00p 567.00p 580.00p 38196
18/01/2018 562.00p 589.00p 557.00p 586.00p 57267
17/01/2018 560.00p 566.00p 556.00p 558.00p 132696
16/01/2018 560.00p 572.00p 560.00p 562.00p 36926
15/01/2018 580.00p 580.00p 565.00p 567.00p 76561
12/01/2018 579.00p 586.00p 572.00p 573.00p 56620
11/01/2018 590.00p 590.00p 573.00p 576.00p 100275
10/01/2018 585.00p 585.00p 578.00p 580.00p 54206
09/01/2018 578.00p 590.00p 578.00p 582.00p 17146
08/01/2018 572.00p 585.00p 572.00p 581.00p 42831
05/01/2018 580.00p 582.00p 577.23p 582.00p 7543
04/01/2018 578.00p 595.00p 576.00p 595.00p 89025
03/01/2018 581.00p 588.00p 580.00p 581.00p 27618
02/01/2018 573.00p 584.00p 573.00p 581.00p 40862
29/12/2017 577.50p 585.00p 577.50p 585.00p 4288
28/12/2017 580.00p 585.00p 580.00p 582.50p 33443
27/12/2017 577.50p 585.00p 572.50p 580.00p 29683
22/12/2017 585.00p 585.00p 580.00p 580.00p 11470
21/12/2017 572.50p 587.50p 570.00p 580.00p 74305
20/12/2017 557.50p 590.00p 557.00p 580.00p 108233
19/12/2017 537.50p 570.00p 536.50p 557.50p 121091
18/12/2017 542.50p 550.00p 535.00p 540.00p 59798
15/12/2017 537.50p 542.50p 532.50p 540.00p 88849
14/12/2017 537.50p 542.50p 537.16p 537.50p 8214
13/12/2017 530.00p 540.00p 530.00p 540.00p 21436
12/12/2017 520.00p 537.50p 520.00p 535.00p 26238
11/12/2017 525.00p 529.00p 517.50p 520.00p 522663
08/12/2017 522.50p 525.00p 515.00p 517.50p 25585
07/12/2017 527.50p 530.00p 522.50p 525.00p 43394
06/12/2017 530.00p 547.50p 525.00p 525.00p 98578
05/12/2017 527.50p 532.75p 527.50p 530.00p 55694
04/12/2017 515.00p 520.00p 512.50p 515.00p 51390
01/12/2017 512.50p 515.00p 510.00p 512.50p 58512
30/11/2017 510.00p 520.00p 510.00p 510.00p 18454
29/11/2017 505.00p 520.00p 505.00p 512.50p 44440
28/11/2017 517.50p 517.50p 500.00p 515.00p 38514
27/11/2017 522.50p 525.00p 512.50p 515.00p 120491
24/11/2017 527.50p 527.50p 520.00p 522.50p 19841
23/11/2017 525.00p 527.50p 517.51p 520.00p 18065
22/11/2017 527.50p 537.50p 517.50p 517.50p 50316
21/11/2017 515.00p 522.50p 512.50p 522.50p 27562
20/11/2017 520.00p 526.50p 515.00p 517.50p 10801
17/11/2017 520.00p 525.00p 517.50p 522.50p 23769
16/11/2017 517.50p 522.50p 515.00p 515.00p 48123
15/11/2017 520.00p 529.82p 502.50p 510.00p 274869
14/11/2017 522.50p 525.49p 520.00p 520.00p 39954
13/11/2017 525.00p 530.00p 519.75p 522.50p 96922
10/11/2017 500.00p 522.50p 500.00p 522.50p 119023
09/11/2017 517.50p 532.36p 505.00p 505.00p 77409
08/11/2017 500.00p 516.85p 500.00p 515.00p 61402
07/11/2017 530.00p 535.00p 502.50p 502.50p 309949
06/11/2017 542.50p 550.00p 522.50p 532.50p 70190
03/11/2017 542.50p 552.50p 535.00p 540.00p 66470
02/11/2017 545.00p 547.50p 530.00p 545.00p 56877
01/11/2017 550.00p 552.50p 533.12p 535.00p 194144
31/10/2017 540.00p 555.00p 540.00p 545.00p 33880
30/10/2017 525.00p 547.50p 525.00p 542.50p 64145
27/10/2017 530.00p 542.50p 530.00p 542.50p 12474
26/10/2017 530.00p 540.00p 530.00p 537.50p 20068
25/10/2017 530.00p 545.00p 529.48p 537.50p 29807
24/10/2017 532.50p 547.50p 510.00p 542.50p 70290
23/10/2017 557.50p 560.00p 537.50p 537.50p 15434
20/10/2017 565.00p 565.00p 550.00p 555.00p 65713
19/10/2017 550.00p 565.00p 550.00p 562.50p 35424
18/10/2017 552.50p 562.50p 552.50p 555.00p 150797
17/10/2017 557.50p 560.00p 552.50p 560.00p 48804
16/10/2017 545.00p 560.00p 545.00p 560.00p 27037
13/10/2017 550.00p 557.50p 537.50p 537.50p 43039
12/10/2017 552.50p 565.00p 552.50p 555.00p 144489
11/10/2017 540.00p 557.50p 540.00p 542.50p 65427
10/10/2017 545.00p 552.50p 542.50p 550.00p 14718
09/10/2017 550.00p 550.00p 537.50p 545.00p 10583
06/10/2017 540.00p 550.00p 540.00p 550.00p 9197
05/10/2017 555.00p 555.00p 535.00p 540.00p 12270
04/10/2017 570.00p 570.00p 555.00p 555.00p 23727
03/10/2017 562.50p 570.00p 562.50p 570.00p 15510
02/10/2017 570.00p 570.00p 560.00p 562.50p 11916
29/09/2017 570.00p 570.00p 560.00p 567.50p 47243
28/09/2017 570.00p 572.50p 550.00p 567.50p 65465
27/09/2017 555.00p 560.00p 550.00p 555.00p 51315
26/09/2017 562.50p 570.00p 557.50p 560.00p 14795
25/09/2017 562.50p 565.00p 560.00p 560.00p 18787
22/09/2017 565.00p 567.50p 557.50p 567.50p 45097
21/09/2017 577.50p 577.50p 555.00p 565.00p 82690
20/09/2017 572.50p 580.00p 567.50p 572.50p 24148
19/09/2017 582.50p 582.50p 570.00p 575.00p 80460
18/09/2017 575.00p 590.00p 575.00p 585.00p 75284
15/09/2017 570.00p 582.50p 560.00p 582.50p 210966
14/09/2017 580.00p 580.00p 555.00p 565.00p 30720
13/09/2017 552.50p 570.00p 552.50p 570.00p 28679
12/09/2017 560.00p 565.00p 560.00p 562.50p 14328
11/09/2017 552.50p 560.00p 552.50p 555.00p 4135
08/09/2017 550.00p 562.50p 550.00p 560.00p 17901
07/09/2017 550.00p 572.50p 550.00p 550.00p 13674
06/09/2017 550.00p 560.00p 550.00p 555.00p 68592
05/09/2017 570.00p 570.00p 550.00p 550.00p 29893
04/09/2017 555.00p 565.00p 555.00p 560.00p 5162
01/09/2017 557.50p 567.50p 555.00p 555.00p 10711
31/08/2017 565.00p 565.00p 550.00p 560.00p 28249
30/08/2017 555.00p 557.50p 552.50p 555.00p 24733
29/08/2017 550.00p 575.00p 545.00p 552.50p 74328
25/08/2017 555.00p 555.00p 550.00p 550.00p 9562
24/08/2017 555.00p 557.50p 550.00p 552.50p 9637
23/08/2017 550.00p 555.00p 550.00p 555.00p 11278
22/08/2017 552.50p 557.50p 550.00p 552.50p 42817
21/08/2017 552.50p 552.50p 550.00p 550.00p 20887
18/08/2017 555.00p 555.00p 550.00p 550.00p 51647
17/08/2017 555.00p 560.00p 547.50p 550.00p 125812
16/08/2017 565.00p 567.50p 550.00p 550.00p 41588
15/08/2017 575.00p 575.00p 562.50p 562.50p 11310
14/08/2017 560.00p 575.00p 560.00p 567.50p 50688
11/08/2017 565.00p 570.00p 560.00p 567.50p 64240
10/08/2017 570.00p 577.50p 565.00p 565.00p 46106
09/08/2017 555.00p 562.50p 547.50p 560.00p 20745
08/08/2017 560.00p 562.50p 552.50p 560.00p 45950
07/08/2017 552.50p 580.00p 552.50p 572.50p 35494
04/08/2017 552.50p 560.00p 550.00p 555.00p 30461
03/08/2017 555.00p 555.00p 550.00p 552.50p 11256
02/08/2017 562.50p 562.50p 550.00p 552.50p 86452
01/08/2017 557.50p 562.50p 542.50p 557.50p 98484
31/07/2017 550.00p 570.00p 545.00p 567.50p 63987
28/07/2017 565.00p 565.00p 552.50p 557.50p 20222
27/07/2017 555.00p 560.00p 550.00p 555.00p 30572
26/07/2017 557.50p 560.00p 552.50p 552.50p 19970
25/07/2017 562.50p 565.00p 545.00p 557.50p 21566
24/07/2017 580.00p 580.00p 555.00p 565.00p 41144
21/07/2017 570.00p 575.00p 560.00p 570.00p 10899
20/07/2017 562.50p 565.00p 557.50p 565.00p 47409
19/07/2017 560.00p 565.00p 560.00p 565.00p 7915
18/07/2017 562.50p 565.00p 557.50p 562.50p 34123
17/07/2017 557.50p 562.50p 557.50p 562.50p 18034
14/07/2017 557.50p 560.00p 552.50p 555.00p 39995
13/07/2017 550.00p 562.50p 550.00p 552.50p 64920
12/07/2017 550.00p 552.50p 550.00p 550.00p 34773
11/07/2017 552.50p 555.00p 550.00p 552.50p 7082
10/07/2017 545.00p 557.50p 545.00p 557.50p 6262
07/07/2017 557.50p 560.00p 555.00p 560.00p 4906
06/07/2017 560.00p 560.00p 552.50p 552.50p 24619
05/07/2017 552.50p 557.50p 550.00p 557.50p 33887
04/07/2017 560.00p 562.50p 557.50p 557.50p 10291
03/07/2017 562.50p 562.50p 557.50p 560.00p 20013
30/06/2017 562.50p 570.00p 552.50p 562.50p 12770
29/06/2017 580.00p 582.50p 565.00p 567.50p 132280
28/06/2017 577.50p 582.50p 577.50p 577.50p 15942
27/06/2017 582.50p 585.00p 580.00p 580.00p 50091
26/06/2017 580.00p 585.00p 575.00p 582.50p 52476
23/06/2017 575.00p 585.00p 575.00p 580.00p 20012
22/06/2017 580.00p 587.50p 577.50p 577.50p 17735
21/06/2017 585.00p 585.00p 572.50p 577.50p 55357
20/06/2017 590.00p 590.00p 577.50p 585.00p 11461
19/06/2017 590.00p 590.00p 577.50p 587.50p 10803
16/06/2017 570.00p 590.00p 560.00p 587.50p 107734
15/06/2017 580.00p 580.00p 565.00p 572.50p 15964
14/06/2017 562.50p 580.00p 560.00p 580.00p 76793
13/06/2017 572.50p 572.50p 555.00p 557.50p 102688
12/06/2017 560.00p 572.50p 560.00p 565.00p 85199
09/06/2017 565.00p 575.00p 565.00p 567.50p 19551
08/06/2017 567.50p 572.50p 565.00p 567.50p 22450
07/06/2017 552.50p 570.00p 552.50p 560.00p 88211
06/06/2017 570.00p 570.00p 550.00p 550.00p 37609
05/06/2017 572.50p 572.50p 560.00p 562.50p 26898
02/06/2017 577.50p 577.50p 567.50p 572.50p 70730
01/06/2017 572.50p 580.00p 572.50p 572.50p 14654
31/05/2017 587.50p 587.50p 575.00p 580.00p 30810
30/05/2017 595.00p 595.00p 581.07p 587.50p 23023
26/05/2017 587.50p 592.50p 585.00p 590.00p 15704
25/05/2017 587.50p 592.50p 584.38p 590.00p 25222
24/05/2017 595.00p 595.00p 580.00p 582.50p 6086
23/05/2017 607.50p 607.50p 590.00p 592.50p 16436
22/05/2017 610.00p 610.00p 595.00p 597.50p 120287
19/05/2017 607.50p 607.50p 600.00p 607.50p 13868
18/05/2017 600.00p 608.00p 590.00p 602.50p 45668
17/05/2017 600.00p 610.00p 597.50p 600.00p 62345
16/05/2017 605.00p 612.50p 600.00p 605.00p 46736
15/05/2017 620.00p 620.00p 597.50p 605.00p 13444
12/05/2017 607.50p 615.00p 601.00p 607.50p 31766
11/05/2017 610.00p 620.00p 600.00p 610.00p 23528
10/05/2017 605.00p 627.70p 605.00p 615.00p 85424
09/05/2017 595.00p 612.50p 595.00p 612.50p 70303
08/05/2017 607.50p 607.50p 595.00p 600.00p 70152
05/05/2017 615.00p 615.00p 596.05p 605.00p 49049
04/05/2017 602.50p 617.50p 595.00p 600.00p 45905
03/05/2017 597.50p 620.00p 584.50p 607.50p 56282
02/05/2017 600.00p 600.00p 585.00p 592.50p 123374
28/04/2017 582.50p 602.50p 580.50p 602.50p 97066
27/04/2017 590.00p 600.00p 580.00p 595.00p 25298
26/04/2017 600.00p 615.00p 583.75p 610.00p 126753
25/04/2017 582.50p 597.50p 580.00p 595.00p 16239
24/04/2017 600.00p 600.00p 587.50p 595.00p 45095
21/04/2017 585.00p 598.75p 580.00p 595.00p 68586
20/04/2017 590.00p 595.00p 587.50p 590.00p 62138
19/04/2017 595.00p 596.88p 583.94p 587.50p 313376
18/04/2017 587.50p 597.50p 585.00p 595.00p 55552
13/04/2017 580.00p 600.00p 580.00p 597.50p 35831
12/04/2017 580.00p 587.50p 575.00p 587.50p 22464
11/04/2017 587.50p 587.50p 575.00p 580.00p 64773
10/04/2017 575.00p 587.50p 567.50p 587.50p 42451
07/04/2017 562.50p 582.50p 562.50p 582.50p 41244
06/04/2017 580.00p 580.00p 552.50p 575.00p 72139
05/04/2017 580.00p 580.00p 560.00p 565.00p 29471

*Close Price adjusted for both dividends and splits