Capital & Counties Properties (CAPC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital & Counties Properties

Date Open High Low Close* Volume
10/02/2016 347.00p 356.00p 345.30p 350.70p 783295
09/02/2016 351.30p 352.30p 341.40p 344.20p 1692920
08/02/2016 360.20p 361.80p 349.60p 349.90p 1898774
05/02/2016 364.50p 366.80p 357.20p 357.90p 953192
04/02/2016 368.20p 371.70p 363.20p 363.40p 1353101
03/02/2016 368.00p 370.30p 360.40p 361.20p 902243
02/02/2016 371.90p 375.80p 366.70p 366.70p 1606004
01/02/2016 372.60p 374.90p 366.90p 370.50p 1471038
29/01/2016 360.80p 369.50p 360.10p 369.50p 1292224
28/01/2016 360.00p 364.50p 357.90p 357.90p 2289782
27/01/2016 361.60p 362.00p 357.60p 360.40p 1149160
26/01/2016 359.10p 361.10p 356.60p 360.30p 851151
25/01/2016 368.50p 369.30p 360.30p 361.80p 1127360
22/01/2016 368.60p 370.30p 364.30p 368.90p 1377850
21/01/2016 356.60p 367.90p 356.10p 362.40p 1663083
20/01/2016 368.30p 371.60p 355.80p 356.80p 2153408
19/01/2016 379.20p 385.00p 371.30p 372.20p 1878701
18/01/2016 377.10p 380.20p 372.60p 372.60p 1957184
15/01/2016 386.00p 388.70p 374.00p 375.70p 1780720
14/01/2016 388.40p 392.70p 384.70p 387.30p 1746632
13/01/2016 398.00p 400.20p 393.20p 393.80p 1224663
12/01/2016 401.50p 404.60p 397.40p 398.80p 937091
11/01/2016 401.40p 404.40p 398.60p 398.60p 1257961
08/01/2016 409.20p 410.90p 400.00p 400.70p 1606722
07/01/2016 414.60p 416.00p 409.00p 410.60p 1239457
06/01/2016 427.70p 427.70p 419.70p 421.90p 1320156
05/01/2016 437.60p 437.60p 426.30p 426.70p 1263503
04/01/2016 438.10p 439.10p 432.10p 433.00p 826918
31/12/2015 442.90p 445.80p 439.80p 440.60p 226454
30/12/2015 448.60p 450.20p 443.70p 446.00p 460362
29/12/2015 444.60p 451.80p 444.60p 450.10p 679704
24/12/2015 446.20p 448.80p 444.80p 448.80p 151143
23/12/2015 440.50p 444.60p 437.50p 444.10p 405525
22/12/2015 439.30p 440.00p 435.00p 435.80p 591807
21/12/2015 443.40p 447.90p 435.70p 435.70p 702425
18/12/2015 443.60p 450.00p 442.00p 443.90p 1542545
17/12/2015 442.60p 449.00p 440.10p 443.60p 1661007
16/12/2015 432.50p 436.10p 430.70p 434.70p 634025
15/12/2015 425.50p 432.70p 421.20p 430.00p 1026285
14/12/2015 433.70p 434.50p 421.00p 421.00p 1037124
11/12/2015 435.60p 439.30p 429.30p 429.30p 1739710
10/12/2015 435.00p 441.80p 431.10p 434.00p 1247203
09/12/2015 429.90p 431.20p 427.80p 428.70p 1026630
08/12/2015 428.40p 431.50p 426.90p 426.90p 766025
07/12/2015 427.40p 433.80p 427.00p 428.00p 1315094
04/12/2015 431.40p 431.40p 421.90p 427.80p 1261473
03/12/2015 443.60p 445.40p 429.80p 429.80p 860227
02/12/2015 441.00p 445.00p 440.90p 442.30p 1323233
01/12/2015 438.00p 443.30p 437.22p 441.40p 1574064
30/11/2015 436.10p 441.60p 434.90p 440.60p 969728
27/11/2015 434.10p 438.50p 432.70p 438.00p 720116
26/11/2015 438.40p 439.40p 434.80p 439.40p 674733
25/11/2015 436.70p 442.70p 435.40p 437.50p 1219448
24/11/2015 435.80p 438.60p 432.00p 434.80p 1636574
23/11/2015 438.00p 440.90p 436.90p 437.20p 681833
20/11/2015 435.80p 441.40p 434.50p 440.30p 1370664
19/11/2015 432.00p 437.00p 431.10p 434.40p 873240
18/11/2015 430.80p 432.70p 427.50p 429.40p 874542
17/11/2015 420.80p 432.70p 420.80p 431.60p 1120672
16/11/2015 411.50p 418.70p 411.50p 418.70p 1083460
13/11/2015 414.40p 416.80p 412.00p 415.70p 1402214
12/11/2015 419.50p 422.10p 412.00p 412.00p 1012974
11/11/2015 414.60p 420.80p 414.60p 418.50p 1337941
10/11/2015 421.80p 422.80p 411.50p 415.00p 1499068
09/11/2015 430.10p 430.10p 416.50p 416.90p 1777395
06/11/2015 438.10p 439.80p 427.50p 427.60p 1331993
05/11/2015 439.20p 442.10p 435.00p 438.20p 1761103
04/11/2015 450.00p 450.00p 436.50p 436.50p 1875595
03/11/2015 447.40p 448.20p 442.40p 442.60p 1627743
02/11/2015 442.50p 445.80p 441.60p 445.00p 812248
30/10/2015 446.50p 448.30p 441.10p 444.50p 816451
29/10/2015 443.80p 445.40p 440.20p 445.30p 609925
28/10/2015 444.10p 446.90p 443.10p 446.10p 1150772
27/10/2015 441.20p 444.90p 440.20p 444.40p 1204514
26/10/2015 444.10p 444.70p 440.50p 443.00p 702969
23/10/2015 442.00p 445.50p 440.90p 442.00p 889411
22/10/2015 433.40p 441.50p 429.10p 440.20p 920626
21/10/2015 431.40p 435.30p 427.00p 433.10p 694052
20/10/2015 425.40p 430.60p 423.70p 428.80p 807897
19/10/2015 420.30p 425.90p 420.30p 424.70p 713521
16/10/2015 418.20p 420.90p 417.30p 418.40p 985393
15/10/2015 410.00p 419.90p 410.00p 415.80p 1153984
14/10/2015 412.20p 412.20p 404.40p 408.10p 896599
13/10/2015 417.80p 421.00p 413.30p 414.30p 639537
12/10/2015 423.10p 424.20p 418.50p 419.60p 3235190
09/10/2015 428.50p 431.90p 421.40p 423.00p 964866
08/10/2015 430.10p 432.00p 423.40p 427.00p 979786
07/10/2015 439.90p 440.90p 429.10p 430.50p 967336
06/10/2015 440.00p 441.30p 437.00p 437.00p 552852
05/10/2015 438.20p 440.50p 435.80p 439.00p 615268
02/10/2015 434.70p 435.20p 427.40p 431.90p 607451
01/10/2015 437.70p 442.10p 432.00p 432.00p 875809
30/09/2015 434.20p 435.70p 431.20p 434.30p 992234
29/09/2015 428.10p 430.60p 426.60p 426.70p 1026036
28/09/2015 434.20p 436.40p 430.30p 430.30p 701511
25/09/2015 430.90p 436.80p 428.10p 433.90p 723362
24/09/2015 425.70p 431.50p 424.80p 426.30p 1156783
23/09/2015 417.60p 428.00p 414.50p 425.90p 1463243
22/09/2015 431.40p 432.60p 424.70p 424.70p 972929
21/09/2015 430.60p 439.10p 429.50p 430.60p 899479
18/09/2015 430.00p 436.70p 428.50p 434.10p 1754799
17/09/2015 428.00p 436.40p 427.70p 431.00p 1031765
16/09/2015 433.40p 436.80p 425.00p 426.50p 1269836
15/09/2015 436.00p 437.00p 430.40p 432.20p 867947
14/09/2015 435.70p 438.20p 431.40p 434.30p 951074
11/09/2015 437.60p 438.80p 433.80p 434.90p 1500733
10/09/2015 434.40p 438.70p 432.60p 436.60p 1019034
09/09/2015 442.50p 442.50p 435.90p 436.50p 786050
08/09/2015 434.60p 437.40p 429.80p 433.50p 1223516
07/09/2015 431.80p 432.80p 424.70p 430.00p 647558
04/09/2015 435.80p 438.92p 431.40p 431.40p 859102
03/09/2015 445.00p 446.00p 440.00p 442.40p 1036153
02/09/2015 437.60p 445.00p 436.30p 441.50p 1086072
01/09/2015 440.60p 454.80p 433.50p 435.00p 962449
28/08/2015 443.90p 446.30p 438.10p 443.50p 1042995
27/08/2015 438.50p 446.60p 433.10p 444.50p 1637148
26/08/2015 432.70p 441.20p 428.50p 432.70p 1380141
25/08/2015 427.50p 443.00p 422.20p 439.10p 1534649
24/08/2015 443.10p 443.10p 420.80p 423.30p 2657349
21/08/2015 459.30p 462.90p 454.60p 454.60p 1031410
20/08/2015 467.70p 471.40p 462.90p 464.10p 833831
19/08/2015 472.60p 473.70p 469.40p 470.30p 989673
18/08/2015 474.20p 475.00p 471.80p 472.80p 654422
17/08/2015 471.00p 475.10p 467.90p 473.40p 678977
14/08/2015 466.30p 470.80p 463.00p 470.80p 870139
13/08/2015 465.10p 465.20p 460.20p 464.20p 953565
12/08/2015 462.40p 465.33p 456.80p 459.40p 1009986
11/08/2015 463.80p 468.00p 462.10p 463.80p 780670
10/08/2015 465.00p 467.10p 460.10p 467.10p 653961
07/08/2015 466.80p 466.80p 461.80p 463.30p 767594
06/08/2015 464.80p 468.80p 463.10p 465.20p 1219858
05/08/2015 467.40p 467.40p 463.20p 465.80p 918580
04/08/2015 462.20p 466.30p 458.70p 466.30p 889000
03/08/2015 458.60p 462.30p 458.00p 461.10p 878736
31/07/2015 460.10p 462.10p 456.60p 461.30p 2822150
30/07/2015 458.70p 458.70p 453.00p 458.20p 1380789
29/07/2015 448.10p 454.80p 446.70p 453.80p 1541209
28/07/2015 445.40p 447.70p 443.70p 446.90p 1377148
27/07/2015 448.50p 449.20p 441.60p 443.20p 859000
24/07/2015 448.40p 454.10p 446.60p 448.40p 985427
23/07/2015 454.70p 456.10p 448.30p 452.10p 1011148
22/07/2015 459.20p 462.30p 452.70p 454.30p 1224513
21/07/2015 460.30p 461.20p 457.10p 458.60p 511416
20/07/2015 459.20p 460.70p 455.50p 458.60p 468687
17/07/2015 455.80p 458.60p 454.90p 458.00p 694713
16/07/2015 451.40p 456.60p 449.40p 456.40p 886378
15/07/2015 447.00p 449.00p 443.20p 449.00p 885615
14/07/2015 447.60p 449.10p 441.40p 444.60p 569882
13/07/2015 440.40p 447.30p 436.20p 446.90p 1277138
10/07/2015 434.70p 436.10p 430.50p 436.00p 809635
09/07/2015 430.20p 431.20p 426.10p 429.70p 1650013
08/07/2015 432.10p 434.70p 427.30p 427.90p 1246368
07/07/2015 438.00p 439.20p 430.30p 430.80p 1052373
06/07/2015 438.90p 439.70p 434.30p 435.50p 1070681
03/07/2015 438.00p 441.40p 436.20p 440.20p 305062
02/07/2015 439.00p 441.80p 435.30p 436.30p 787378
01/07/2015 437.00p 440.40p 433.80p 435.20p 800910
30/06/2015 431.50p 438.50p 428.80p 435.20p 1447904
29/06/2015 436.10p 438.80p 431.60p 433.10p 1444493
26/06/2015 440.00p 443.70p 437.10p 441.80p 1002613
25/06/2015 422.90p 437.70p 422.80p 437.70p 1901651
24/06/2015 421.10p 423.60p 417.00p 422.80p 1175479
23/06/2015 415.10p 416.60p 413.20p 413.60p 630099
22/06/2015 415.20p 415.27p 412.10p 413.50p 777266
19/06/2015 411.00p 412.30p 406.90p 410.50p 1736800
18/06/2015 404.50p 410.10p 403.60p 408.40p 1028380
17/06/2015 408.30p 410.00p 405.30p 406.70p 861875
16/06/2015 407.00p 412.70p 402.30p 409.80p 556485
15/06/2015 408.60p 410.00p 406.17p 406.80p 453788
12/06/2015 413.50p 417.10p 408.50p 411.90p 483784
11/06/2015 407.50p 419.00p 407.50p 416.50p 894525
10/06/2015 404.40p 410.20p 404.10p 408.80p 535844
09/06/2015 402.80p 408.00p 401.70p 405.90p 614178
08/06/2015 399.20p 404.50p 398.40p 401.70p 828987
05/06/2015 408.20p 408.70p 398.60p 400.90p 888817
04/06/2015 408.20p 410.10p 404.10p 409.40p 914735
03/06/2015 419.10p 421.50p 410.40p 410.50p 1270201
02/06/2015 422.10p 422.10p 415.60p 416.70p 787170
01/06/2015 421.20p 422.40p 417.20p 421.50p 1458623
29/05/2015 420.90p 422.30p 415.10p 419.80p 1499120
28/05/2015 422.40p 426.90p 419.70p 421.70p 728461
27/05/2015 419.40p 427.50p 415.00p 426.90p 1073718
26/05/2015 424.90p 425.00p 419.10p 420.60p 773209
22/05/2015 424.90p 427.00p 423.80p 423.80p 480572
21/05/2015 432.80p 434.30p 424.50p 424.50p 585466
20/05/2015 434.80p 434.80p 428.70p 432.40p 621463
19/05/2015 430.00p 433.50p 426.34p 433.00p 744315
18/05/2015 428.30p 429.40p 424.90p 427.10p 597353
15/05/2015 422.80p 428.00p 422.80p 426.40p 586192
14/05/2015 414.80p 422.30p 411.40p 421.90p 675802
13/05/2015 412.80p 420.10p 412.80p 418.20p 745426
12/05/2015 407.10p 414.40p 407.10p 412.20p 1898768
11/05/2015 417.20p 417.20p 413.40p 415.40p 866870
08/05/2015 405.60p 426.10p 403.70p 415.20p 2743386
07/05/2015 392.90p 396.70p 389.10p 394.70p 1863637
06/05/2015 397.40p 397.40p 393.00p 394.80p 1999755
05/05/2015 401.50p 403.80p 395.00p 395.30p 1123334
01/05/2015 394.10p 399.20p 392.57p 398.50p 419129
30/04/2015 395.20p 396.50p 391.40p 395.00p 1237536
29/04/2015 395.80p 399.00p 394.30p 395.20p 1260581

*Close Price adjusted for both dividends and splits