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
24/01/2020 256.10p 258.80p 254.80p 258.00p 1443769
23/01/2020 255.20p 256.70p 253.90p 255.00p 1233305
22/01/2020 256.10p 256.70p 253.70p 253.80p 1417380
21/01/2020 260.50p 260.90p 257.50p 257.50p 1240217
20/01/2020 264.70p 264.70p 259.10p 263.30p 1091258
17/01/2020 262.00p 265.80p 262.00p 265.20p 1169575
16/01/2020 263.60p 263.60p 259.30p 263.60p 1755422
15/01/2020 261.50p 261.90p 257.40p 261.90p 1149469
14/01/2020 256.60p 261.50p 256.60p 258.90p 1219173
13/01/2020 258.00p 258.00p 254.70p 256.00p 853783
10/01/2020 259.00p 259.10p 255.90p 255.90p 731884
09/01/2020 261.20p 261.60p 256.60p 258.00p 1108408
08/01/2020 265.80p 267.30p 260.20p 260.50p 2792318
07/01/2020 265.10p 267.00p 261.40p 267.00p 2257752
06/01/2020 257.60p 262.10p 257.60p 262.10p 1942968
03/01/2020 261.80p 263.30p 260.00p 262.00p 919847
02/01/2020 260.20p 264.90p 260.20p 264.20p 1245003
31/12/2019 257.50p 262.60p 256.60p 261.70p 341296
30/12/2019 261.80p 262.00p 258.40p 258.40p 496336
27/12/2019 258.90p 262.70p 257.30p 260.00p 887479
24/12/2019 254.50p 257.80p 254.20p 257.80p 252969
23/12/2019 251.90p 256.70p 251.30p 254.10p 883481
20/12/2019 251.30p 253.60p 250.10p 251.30p 2755558
19/12/2019 252.80p 254.30p 250.80p 252.50p 2280891
18/12/2019 254.10p 254.40p 250.00p 251.80p 3313981
17/12/2019 260.00p 261.20p 249.00p 253.00p 3165886
16/12/2019 254.20p 262.70p 254.20p 260.90p 3011764
13/12/2019 262.00p 264.00p 253.80p 253.80p 6883573
12/12/2019 254.20p 254.20p 249.90p 251.00p 1553838
11/12/2019 254.00p 254.80p 247.40p 253.00p 3240221
10/12/2019 261.00p 261.00p 252.80p 254.80p 3705622
09/12/2019 258.50p 261.80p 256.70p 261.80p 2534261
06/12/2019 253.90p 260.70p 253.00p 259.80p 2571635
05/12/2019 250.60p 255.90p 248.60p 255.90p 2385482
04/12/2019 240.50p 251.20p 240.50p 251.20p 2362012
03/12/2019 241.80p 243.50p 239.90p 242.50p 2122595
02/12/2019 243.60p 245.40p 241.00p 242.70p 1888364
29/11/2019 242.00p 246.70p 242.00p 242.40p 1478943
28/11/2019 243.00p 247.90p 241.80p 244.90p 1913260
27/11/2019 245.80p 249.00p 243.80p 245.50p 1957115
26/11/2019 249.80p 251.70p 246.00p 251.00p 4613698
25/11/2019 249.10p 251.80p 247.80p 250.60p 2777842
22/11/2019 252.70p 254.00p 246.80p 248.50p 2990731
21/11/2019 255.20p 256.90p 250.50p 250.50p 7353782
20/11/2019 257.90p 260.30p 257.00p 258.10p 3790355
19/11/2019 262.60p 262.70p 258.60p 258.60p 13844692
18/11/2019 261.30p 271.00p 260.10p 262.00p 5099656
15/11/2019 262.60p 268.30p 261.00p 268.30p 1835370
14/11/2019 255.10p 262.80p 252.80p 262.50p 1953685
13/11/2019 252.10p 252.60p 249.00p 252.10p 1698234
12/11/2019 250.30p 253.60p 248.30p 253.60p 1910200
11/11/2019 244.50p 250.50p 243.50p 249.90p 1121832
08/11/2019 248.40p 250.30p 245.50p 246.60p 1642696
07/11/2019 253.50p 253.90p 248.60p 250.00p 2441846
06/11/2019 251.00p 253.30p 249.40p 251.00p 1931266
05/11/2019 257.70p 259.50p 253.60p 254.70p 2849235
04/11/2019 257.20p 258.20p 254.50p 256.50p 2007134
01/11/2019 255.70p 256.70p 251.00p 254.30p 1268895
31/10/2019 257.20p 260.30p 255.00p 255.00p 1501331
30/10/2019 259.00p 261.00p 255.80p 257.70p 2240995
29/10/2019 261.50p 262.70p 259.30p 261.90p 1790055
28/10/2019 262.30p 263.20p 260.00p 262.30p 1424870
25/10/2019 262.30p 265.50p 256.30p 261.20p 2837794
24/10/2019 270.00p 271.85p 265.00p 265.60p 1603680
23/10/2019 267.00p 270.50p 264.52p 270.50p 3412748
22/10/2019 266.10p 271.70p 265.50p 269.00p 3274812
21/10/2019 262.00p 275.00p 258.70p 270.50p 9611037
18/10/2019 246.00p 250.40p 243.30p 249.80p 3193229
17/10/2019 240.40p 250.00p 240.30p 245.20p 3110249
16/10/2019 245.90p 246.60p 236.80p 243.20p 3431189
15/10/2019 239.70p 248.00p 239.70p 247.10p 5154663
14/10/2019 240.20p 240.48p 231.40p 239.00p 2326465
11/10/2019 227.30p 243.50p 226.60p 243.50p 6832660
10/10/2019 227.90p 227.90p 223.70p 225.30p 1802408
09/10/2019 224.80p 228.00p 224.80p 227.10p 2459266
08/10/2019 228.10p 230.70p 225.00p 226.20p 2966316
07/10/2019 227.90p 231.00p 227.60p 230.00p 1896964
04/10/2019 231.50p 231.80p 227.50p 229.70p 1425830
03/10/2019 232.00p 232.00p 228.00p 229.20p 1580070
02/10/2019 231.20p 232.80p 229.40p 230.20p 1393489
01/10/2019 237.50p 237.70p 231.60p 233.30p 2839087
30/09/2019 235.60p 237.50p 234.10p 235.20p 13610186
27/09/2019 231.80p 234.80p 229.70p 234.80p 1351142
26/09/2019 228.50p 232.30p 226.40p 230.00p 1996446
25/09/2019 225.10p 226.90p 222.10p 226.90p 1282137
24/09/2019 222.50p 226.50p 222.30p 225.30p 1064180
23/09/2019 224.00p 224.00p 218.90p 223.30p 1235273
20/09/2019 225.00p 225.90p 222.80p 225.50p 7816768
19/09/2019 222.90p 225.40p 221.40p 225.00p 2192476
18/09/2019 222.10p 223.80p 221.20p 222.70p 1086373
17/09/2019 221.50p 221.90p 219.90p 221.90p 918058
16/09/2019 225.90p 225.90p 221.90p 223.20p 1776382
13/09/2019 222.20p 226.00p 222.20p 225.60p 1506597
12/09/2019 223.90p 225.30p 221.30p 223.70p 2166276
11/09/2019 218.00p 223.70p 218.00p 223.70p 2664861
10/09/2019 212.00p 217.60p 212.00p 217.40p 1065998
09/09/2019 213.50p 213.90p 211.70p 213.80p 1185962
06/09/2019 211.30p 212.00p 208.90p 212.00p 1355704
05/09/2019 207.40p 211.50p 206.80p 211.40p 2660934
04/09/2019 205.00p 209.80p 205.00p 208.30p 1200978
03/09/2019 206.00p 207.40p 202.20p 204.90p 1438051
02/09/2019 204.60p 207.40p 203.40p 206.00p 1313021
30/08/2019 203.40p 206.30p 203.40p 204.80p 1556853
29/08/2019 204.40p 205.60p 201.90p 204.50p 936227
28/08/2019 203.90p 206.50p 202.60p 204.80p 1609978
27/08/2019 201.30p 204.70p 195.05p 204.70p 2887124
23/08/2019 199.20p 202.50p 198.55p 200.60p 1620475
22/08/2019 195.60p 198.80p 195.60p 198.80p 2040783
21/08/2019 190.30p 197.40p 190.10p 197.40p 2134455
20/08/2019 189.05p 192.50p 189.05p 191.70p 1725078
19/08/2019 188.50p 191.55p 188.15p 189.55p 3302551
16/08/2019 192.95p 192.95p 187.65p 188.45p 5015169
15/08/2019 187.05p 191.25p 186.70p 187.60p 4019299
14/08/2019 187.35p 187.70p 184.80p 187.00p 13813340
13/08/2019 184.55p 187.55p 181.40p 187.40p 1769969
12/08/2019 191.50p 192.10p 184.85p 184.85p 1431947
09/08/2019 193.80p 194.45p 189.90p 190.75p 1278223
08/08/2019 189.95p 192.80p 189.80p 192.80p 1796082
07/08/2019 190.30p 190.30p 186.65p 189.15p 1783478
06/08/2019 185.35p 190.30p 185.35p 188.45p 3097294
05/08/2019 192.10p 192.25p 185.20p 186.85p 2286405
02/08/2019 195.05p 199.00p 193.00p 193.20p 3148512
01/08/2019 196.65p 198.75p 191.40p 195.95p 3822994
31/07/2019 208.00p 209.20p 196.00p 198.10p 4300371
30/07/2019 216.60p 218.90p 208.70p 210.10p 2337554
29/07/2019 218.60p 220.00p 216.80p 218.60p 1418791
26/07/2019 216.50p 219.30p 211.80p 218.00p 2584847
25/07/2019 220.00p 221.50p 212.00p 212.40p 2149856
24/07/2019 216.90p 217.60p 212.50p 217.60p 2375649
23/07/2019 217.20p 217.20p 213.30p 214.70p 1341507
22/07/2019 217.10p 217.10p 214.60p 216.00p 1526402
19/07/2019 218.90p 218.90p 215.10p 217.60p 1729806
18/07/2019 218.90p 218.90p 215.70p 216.80p 734977
17/07/2019 220.00p 221.50p 217.70p 217.90p 1179198
16/07/2019 222.10p 223.90p 220.00p 220.60p 1890619
15/07/2019 223.30p 223.60p 221.30p 223.00p 1850910
12/07/2019 223.40p 224.40p 221.40p 222.00p 1044779
11/07/2019 223.00p 225.40p 221.30p 221.90p 1959767
10/07/2019 223.00p 224.40p 221.60p 223.50p 2598043
09/07/2019 223.90p 224.70p 222.00p 223.90p 1290308
08/07/2019 221.00p 223.40p 221.00p 223.40p 1392429
05/07/2019 220.70p 224.70p 220.70p 221.80p 1549628
04/07/2019 220.10p 222.60p 219.70p 222.20p 1548955
03/07/2019 218.20p 221.00p 217.00p 221.00p 2483530
02/07/2019 216.40p 217.10p 212.30p 216.70p 2962922
01/07/2019 216.60p 220.40p 216.30p 217.10p 2964166
28/06/2019 220.70p 223.60p 214.60p 216.60p 4251029
27/06/2019 219.10p 222.00p 218.10p 222.00p 2346323
26/06/2019 215.60p 221.20p 215.60p 221.20p 4300612
25/06/2019 208.60p 217.00p 208.60p 217.00p 3419518
24/06/2019 215.20p 215.90p 209.70p 211.00p 2172504
21/06/2019 218.10p 218.90p 214.00p 214.00p 5914453
20/06/2019 223.80p 223.80p 218.20p 218.20p 2881639
19/06/2019 218.20p 224.70p 216.60p 221.60p 2637348
18/06/2019 208.50p 225.00p 208.00p 219.00p 7497805
17/06/2019 214.00p 214.00p 208.80p 209.50p 943572
14/06/2019 210.70p 213.10p 209.10p 212.50p 3547885
13/06/2019 211.50p 212.10p 208.90p 210.40p 1982654
12/06/2019 212.70p 213.50p 210.40p 210.40p 1272688
11/06/2019 215.70p 218.20p 213.00p 213.80p 1789092
10/06/2019 216.50p 218.50p 214.40p 217.30p 2035382
07/06/2019 216.70p 217.20p 214.10p 215.00p 1431455
06/06/2019 217.60p 221.60p 214.80p 216.60p 1518356
05/06/2019 218.00p 218.40p 216.50p 216.90p 7293258
04/06/2019 217.20p 220.90p 216.90p 217.60p 3405015
03/06/2019 218.00p 218.80p 214.90p 218.80p 1816840
31/05/2019 210.90p 218.60p 208.80p 217.60p 3421260
30/05/2019 213.00p 215.70p 211.90p 213.30p 1242300
29/05/2019 213.60p 214.40p 211.00p 213.10p 6058602
28/05/2019 219.70p 222.00p 213.40p 213.80p 2446362
24/05/2019 219.80p 222.10p 219.80p 221.20p 1043868
23/05/2019 224.10p 224.40p 219.00p 220.90p 1248367
22/05/2019 227.70p 227.90p 224.80p 225.10p 4324106
21/05/2019 228.60p 228.90p 225.90p 228.00p 1284753
20/05/2019 228.60p 231.00p 226.60p 227.80p 1493886
17/05/2019 232.30p 232.75p 227.90p 229.90p 1657555
16/05/2019 236.50p 236.60p 228.70p 231.70p 1919110
15/05/2019 238.50p 241.30p 235.80p 236.50p 2281951
14/05/2019 237.00p 240.20p 236.30p 240.20p 1094836
13/05/2019 240.20p 240.90p 236.00p 236.30p 1060447
10/05/2019 237.40p 241.70p 235.80p 241.20p 935673
09/05/2019 240.80p 243.10p 234.70p 236.20p 1014332
08/05/2019 240.10p 240.30p 236.80p 239.30p 841831
07/05/2019 240.10p 244.00p 238.20p 238.60p 1194057
03/05/2019 243.20p 243.50p 240.90p 240.90p 1166260
02/05/2019 240.10p 243.00p 240.10p 241.60p 1198967
01/05/2019 236.40p 242.00p 236.40p 241.30p 677408
30/04/2019 242.40p 243.20p 241.00p 242.10p 1701849
29/04/2019 243.00p 244.20p 241.50p 243.50p 842615
26/04/2019 244.10p 244.10p 240.00p 241.30p 1321960
25/04/2019 244.40p 244.90p 242.50p 242.50p 912686
24/04/2019 240.60p 243.90p 240.10p 243.90p 1361695
23/04/2019 242.80p 242.80p 238.80p 240.10p 754266
18/04/2019 240.60p 241.80p 237.60p 241.80p 1055240
17/04/2019 242.40p 242.50p 240.50p 241.10p 978770
16/04/2019 241.80p 243.20p 240.60p 241.90p 711905
15/04/2019 241.40p 241.40p 239.00p 240.50p 467736
12/04/2019 240.40p 241.00p 239.00p 239.70p 626617
11/04/2019 236.80p 241.90p 236.80p 239.50p 1274803
10/04/2019 238.50p 241.80p 236.87p 239.50p 1050167

*Close Price adjusted for both dividends and splits