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
17/08/2021 176.60p 176.60p 171.50p 173.50p 749735
16/08/2021 179.00p 181.10p 176.50p 176.60p 765890
13/08/2021 176.60p 179.70p 173.30p 177.80p 1325992
12/08/2021 175.40p 181.30p 175.40p 176.70p 1021163
11/08/2021 177.00p 178.70p 173.30p 178.40p 1188489
10/08/2021 174.00p 175.50p 171.60p 173.50p 862077
09/08/2021 170.00p 177.70p 169.20p 172.80p 1338897
06/08/2021 179.90p 179.90p 175.00p 177.50p 828496
05/08/2021 173.80p 177.70p 172.50p 177.50p 1473600
04/08/2021 167.20p 174.50p 167.20p 172.20p 1572667
03/08/2021 179.70p 179.70p 170.00p 172.00p 1223879
02/08/2021 171.00p 179.00p 171.00p 175.60p 1853055
30/07/2021 172.00p 173.20p 168.70p 170.70p 872497
29/07/2021 173.90p 173.90p 169.17p 171.40p 1383045
28/07/2021 166.00p 173.60p 166.00p 172.00p 1811890
27/07/2021 172.90p 172.90p 165.50p 168.20p 1935002
26/07/2021 171.00p 171.00p 163.90p 168.70p 1063785
23/07/2021 169.50p 169.50p 166.10p 166.20p 1052928
22/07/2021 169.30p 171.80p 165.30p 166.10p 989272
21/07/2021 163.10p 169.60p 163.10p 168.20p 1499723
20/07/2021 155.00p 163.50p 155.00p 162.60p 1664701
19/07/2021 165.00p 165.20p 158.50p 159.00p 2229377
16/07/2021 171.50p 171.50p 163.60p 165.70p 1321067
15/07/2021 165.50p 169.50p 165.50p 167.00p 945458
14/07/2021 175.10p 176.20p 169.30p 169.50p 1074245
13/07/2021 178.00p 181.10p 175.20p 175.20p 1082682
12/07/2021 172.70p 178.40p 172.50p 178.00p 1127018
09/07/2021 173.50p 173.70p 169.20p 172.30p 1733825
08/07/2021 169.70p 172.30p 168.60p 168.90p 2008973
07/07/2021 171.10p 173.40p 168.90p 170.80p 2047523
06/07/2021 164.10p 169.10p 164.10p 166.80p 1104661
05/07/2021 169.10p 170.29p 167.00p 168.20p 767194
02/07/2021 166.00p 167.10p 163.40p 167.00p 886065
01/07/2021 164.70p 164.70p 160.20p 162.90p 938917
30/06/2021 161.90p 166.00p 160.50p 161.30p 1821302
29/06/2021 160.00p 164.90p 160.00p 163.20p 1608172
28/06/2021 163.00p 166.00p 160.10p 160.70p 1404729
25/06/2021 164.00p 167.50p 163.50p 166.80p 1551459
24/06/2021 174.10p 174.10p 164.60p 164.90p 1491804
23/06/2021 175.70p 175.70p 169.60p 170.00p 869905
22/06/2021 168.50p 174.90p 168.20p 172.40p 1571827
21/06/2021 162.20p 170.70p 161.60p 169.30p 2075284
18/06/2021 168.20p 168.20p 164.00p 166.50p 4224214
17/06/2021 165.50p 169.24p 163.70p 165.00p 2314130
16/06/2021 171.00p 172.10p 165.03p 168.60p 2223999
15/06/2021 172.00p 176.00p 170.80p 170.80p 725692
14/06/2021 175.40p 176.00p 172.00p 175.70p 577281
11/06/2021 174.70p 174.70p 171.00p 171.60p 791790
10/06/2021 179.40p 179.40p 171.00p 171.70p 976691
09/06/2021 183.60p 183.60p 177.30p 177.40p 1270818
08/06/2021 178.80p 180.10p 177.20p 178.80p 1023144
07/06/2021 176.50p 178.40p 174.30p 177.50p 571353
04/06/2021 175.60p 175.60p 171.70p 174.60p 683354
03/06/2021 178.10p 179.80p 172.90p 172.90p 836332
02/06/2021 177.00p 178.30p 173.10p 177.30p 1422315
01/06/2021 177.20p 177.20p 172.30p 173.30p 1722098
31/05/2021 171.00p 177.20p 171.00p 172.90p 1169948
28/05/2021 171.00p 177.20p 171.00p 172.90p 1169948
27/05/2021 169.20p 174.40p 169.20p 172.30p 1789200
26/05/2021 170.00p 170.00p 166.80p 169.30p 635344
25/05/2021 175.00p 175.00p 165.80p 167.50p 2828129
24/05/2021 168.00p 171.30p 166.10p 171.30p 1124620
21/05/2021 170.40p 171.00p 167.80p 169.20p 857196
20/05/2021 173.20p 173.20p 167.90p 171.00p 949331
19/05/2021 167.90p 169.40p 165.80p 169.10p 991478
18/05/2021 171.60p 171.60p 168.10p 169.50p 643612
17/05/2021 178.50p 178.50p 170.10p 170.10p 854379
14/05/2021 168.00p 175.30p 168.00p 175.00p 602396
13/05/2021 170.60p 172.30p 168.60p 171.70p 894564
12/05/2021 179.00p 180.80p 173.00p 173.40p 1281769
11/05/2021 183.60p 185.40p 177.80p 177.90p 1730583
10/05/2021 185.50p 188.20p 184.90p 186.30p 1394066
07/05/2021 181.80p 186.20p 179.40p 185.10p 967806
06/05/2021 185.40p 185.40p 179.90p 181.90p 1248107
05/05/2021 185.00p 185.10p 180.30p 180.30p 1736872
04/05/2021 180.00p 185.80p 180.00p 183.30p 1901052
03/05/2021 180.00p 184.00p 180.00p 181.80p 1459194
30/04/2021 180.00p 184.00p 180.00p 181.80p 1448293
29/04/2021 186.00p 186.00p 180.70p 182.00p 1239579
28/04/2021 187.00p 187.00p 182.30p 183.00p 1283906
27/04/2021 186.00p 186.00p 180.00p 182.90p 660909
26/04/2021 179.40p 185.10p 178.00p 184.80p 1271530
23/04/2021 185.00p 185.00p 178.40p 179.50p 916444
22/04/2021 181.70p 181.70p 175.50p 180.60p 1348734
21/04/2021 180.00p 181.00p 176.40p 176.40p 1918951
20/04/2021 184.50p 184.50p 178.80p 179.70p 2021956
19/04/2021 181.40p 182.70p 178.10p 181.30p 1147425
16/04/2021 181.00p 182.60p 179.00p 180.40p 1070669
15/04/2021 176.00p 182.20p 176.00p 180.50p 883159
14/04/2021 184.20p 184.20p 177.80p 180.40p 1016563
13/04/2021 175.00p 182.70p 175.00p 179.50p 1491370
12/04/2021 178.00p 180.30p 175.40p 178.10p 1658030
09/04/2021 179.90p 181.60p 175.50p 178.20p 3851177
08/04/2021 180.00p 181.50p 177.50p 180.50p 1411890
07/04/2021 176.60p 179.90p 174.10p 179.50p 2089623
06/04/2021 174.40p 178.40p 173.90p 174.20p 1894125
02/04/2021 173.60p 175.90p 169.70p 173.10p 1466727
01/04/2021 173.60p 175.90p 169.70p 173.10p 1466727
31/03/2021 165.40p 172.40p 165.40p 170.70p 1626097
30/03/2021 166.50p 172.90p 166.50p 169.40p 846851
29/03/2021 167.00p 169.90p 164.90p 166.40p 848932
26/03/2021 167.10p 170.00p 165.80p 168.70p 1349494
25/03/2021 175.50p 175.50p 164.20p 166.50p 1383755
24/03/2021 169.00p 172.30p 167.60p 172.30p 1686694
23/03/2021 170.50p 174.80p 170.30p 171.00p 904247
22/03/2021 180.00p 180.00p 172.50p 173.30p 762893
19/03/2021 185.00p 185.00p 176.30p 177.30p 2620314
18/03/2021 182.80p 187.10p 181.40p 181.60p 1386816
17/03/2021 181.80p 184.90p 179.50p 183.80p 2022239
16/03/2021 177.50p 183.10p 175.40p 181.60p 1440285
15/03/2021 175.80p 177.70p 172.90p 173.40p 1240471
12/03/2021 170.90p 173.20p 166.60p 172.80p 1153141
11/03/2021 165.00p 168.50p 164.90p 167.60p 1566463
10/03/2021 165.80p 168.40p 162.09p 167.10p 1981902
09/03/2021 173.60p 174.60p 167.22p 169.20p 2194019
08/03/2021 174.80p 176.70p 172.10p 172.10p 1563752
05/03/2021 178.10p 179.40p 172.60p 173.50p 1560130
04/03/2021 176.70p 181.50p 176.70p 179.70p 1526572
03/03/2021 175.80p 181.20p 174.40p 180.50p 2236542
02/03/2021 179.40p 179.40p 173.10p 173.50p 1884199
01/03/2021 171.70p 178.70p 171.70p 178.00p 1436336
26/02/2021 173.40p 175.70p 169.70p 169.70p 3802617
25/02/2021 181.30p 183.00p 176.40p 177.40p 1964670
24/02/2021 184.00p 184.00p 178.50p 181.00p 2846703
23/02/2021 174.00p 180.78p 172.60p 180.00p 2800521
22/02/2021 166.70p 174.40p 165.10p 173.60p 1857647
19/02/2021 167.80p 168.72p 164.80p 167.60p 1584621
18/02/2021 165.00p 169.60p 162.80p 164.70p 1767578
17/02/2021 167.50p 168.60p 163.80p 168.40p 2197135
16/02/2021 168.60p 168.60p 160.70p 163.50p 1623444
15/02/2021 161.20p 165.80p 159.78p 164.90p 969699
12/02/2021 164.50p 164.50p 158.20p 160.00p 1902758
11/02/2021 164.30p 164.30p 157.80p 160.10p 1725263
10/02/2021 159.00p 161.50p 155.90p 161.40p 1862844
09/02/2021 153.90p 159.20p 152.50p 156.20p 1926982
08/02/2021 154.60p 155.20p 150.20p 153.20p 1456029
05/02/2021 143.00p 153.50p 131.90p 152.70p 2661722
04/02/2021 140.80p 147.00p 137.90p 147.00p 3400122
03/02/2021 132.00p 137.90p 132.00p 137.50p 2410834
02/02/2021 132.70p 136.90p 129.90p 133.80p 2608191
01/02/2021 142.70p 142.70p 135.30p 135.80p 1152026
29/01/2021 138.50p 141.42p 137.80p 140.00p 2108741
28/01/2021 138.60p 141.40p 137.70p 141.20p 2551693
27/01/2021 131.60p 142.00p 131.60p 140.00p 2218587
26/01/2021 128.00p 134.50p 128.00p 132.60p 2180108
25/01/2021 133.00p 133.00p 126.80p 129.40p 1048115
22/01/2021 132.70p 132.70p 130.30p 132.20p 1134234
21/01/2021 139.00p 139.00p 132.60p 133.10p 2254984
20/01/2021 140.30p 140.30p 136.10p 137.70p 672552
19/01/2021 143.40p 143.60p 136.20p 136.50p 1239755
18/01/2021 137.10p 140.60p 137.10p 139.80p 895033
15/01/2021 141.10p 144.20p 138.10p 139.90p 1684002
14/01/2021 145.00p 146.50p 141.70p 145.40p 1280082
13/01/2021 142.40p 142.40p 139.70p 141.20p 1242692
12/01/2021 138.20p 140.20p 137.90p 139.00p 1215309
11/01/2021 143.80p 145.00p 138.70p 139.10p 1447634
08/01/2021 145.00p 145.50p 141.20p 145.00p 1592577
07/01/2021 140.90p 146.70p 140.90p 144.20p 2117137
06/01/2021 141.70p 144.30p 137.00p 144.30p 1682229
05/01/2021 136.70p 142.00p 136.00p 140.20p 2467993
04/01/2021 148.20p 148.20p 136.70p 137.70p 1279821
31/12/2020 145.20p 146.00p 142.10p 145.00p 666998
30/12/2020 152.10p 152.10p 145.70p 146.20p 893541
28/12/2020 145.00p 149.00p 134.75p 146.70p 839390
24/12/2020 145.00p 149.00p 134.75p 146.70p 839390
23/12/2020 141.60p 145.30p 140.70p 144.30p 1217499
22/12/2020 139.60p 142.00p 135.80p 142.00p 759800
21/12/2020 140.60p 141.60p 133.30p 137.40p 2508912
18/12/2020 146.30p 149.80p 142.90p 143.30p 3601743
17/12/2020 153.00p 153.00p 144.80p 149.70p 2384052
16/12/2020 142.80p 152.50p 142.80p 150.40p 3082256
15/12/2020 140.60p 143.80p 136.90p 143.10p 3800246
14/12/2020 147.10p 147.90p 140.00p 143.60p 1773488
11/12/2020 146.30p 150.20p 143.40p 143.40p 2090376
10/12/2020 152.90p 153.60p 147.80p 149.10p 2115105
09/12/2020 144.60p 150.60p 144.60p 150.30p 1920791
08/12/2020 151.50p 151.50p 145.90p 148.60p 1775126
07/12/2020 153.30p 153.30p 145.90p 147.90p 2100361
04/12/2020 143.00p 151.60p 143.00p 149.80p 1735917
03/12/2020 143.00p 146.20p 141.09p 145.70p 1734375
02/12/2020 138.50p 143.50p 137.90p 142.80p 1976100
01/12/2020 140.00p 140.00p 134.60p 139.80p 2367242
30/11/2020 131.00p 139.70p 131.00p 134.70p 3000820
27/11/2020 134.10p 136.70p 132.30p 136.00p 2742850
26/11/2020 138.10p 140.00p 135.10p 136.80p 933916
25/11/2020 137.50p 140.70p 135.10p 138.80p 2109595
24/11/2020 136.40p 137.90p 133.70p 136.40p 4754112
23/11/2020 138.00p 138.30p 133.60p 134.20p 1345980
20/11/2020 136.40p 140.00p 135.20p 135.30p 1702698
19/11/2020 144.00p 147.40p 137.70p 140.00p 3735092
18/11/2020 144.10p 145.20p 141.57p 145.20p 2333539
17/11/2020 152.70p 152.70p 143.80p 145.50p 2881318
16/11/2020 144.50p 153.90p 140.50p 151.20p 3437862
13/11/2020 137.00p 141.60p 136.90p 141.10p 2046715
12/11/2020 143.70p 144.20p 138.80p 139.10p 2064753
10/11/2020 123.50p 139.00p 119.80p 137.80p 10315068
09/11/2020 102.70p 125.60p 101.10p 121.40p 5556581
06/11/2020 106.00p 107.00p 100.30p 100.70p 1381742
05/11/2020 103.20p 106.10p 100.50p 104.10p 1484649
04/11/2020 97.25p 102.50p 97.05p 102.50p 1715448

*Close Price adjusted for both dividends and splits