Capital Limited (DI) (CAPD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Limited (DI)

Date Open High Low Close* Volume
01/08/2012 57.75p 57.82p 57.75p 57.75p 3111
31/07/2012 57.75p 57.75p 57.00p 57.75p 6298
30/07/2012 57.75p 57.75p 57.70p 57.75p 3488
27/07/2012 57.75p 58.00p 57.50p 57.75p 0
26/07/2012 57.50p 58.00p 57.50p 57.75p 10621
25/07/2012 59.50p 59.50p 57.15p 57.50p 51893
24/07/2012 59.50p 59.50p 59.50p 59.50p 2206
23/07/2012 59.50p 59.75p 59.00p 59.50p 0
20/07/2012 59.25p 59.75p 59.00p 59.50p 7875
19/07/2012 59.25p 59.25p 59.00p 59.25p 1290
18/07/2012 59.25p 59.50p 59.00p 59.25p 50567
17/07/2012 59.25p 59.25p 58.75p 59.25p 0
16/07/2012 59.25p 59.25p 58.75p 59.25p 5000
13/07/2012 59.00p 59.50p 58.50p 59.25p 42791
12/07/2012 58.50p 58.50p 57.50p 58.50p 4292973
11/07/2012 59.00p 59.85p 57.45p 58.50p 9819
10/07/2012 60.25p 60.25p 55.20p 59.00p 190867
09/07/2012 62.00p 62.00p 60.00p 60.25p 43555
06/07/2012 62.00p 62.00p 60.60p 62.00p 1000
05/07/2012 62.00p 62.00p 60.60p 62.00p 2372
04/07/2012 61.50p 62.00p 60.75p 62.00p 55000
03/07/2012 61.50p 61.90p 60.50p 61.50p 27751
02/07/2012 61.75p 62.50p 60.45p 62.00p 71823
29/06/2012 61.50p 63.00p 61.15p 61.75p 91606
28/06/2012 61.00p 61.50p 60.50p 61.00p 27514
27/06/2012 62.25p 62.25p 60.10p 61.00p 77474
26/06/2012 62.25p 62.70p 61.50p 62.25p 25781
25/06/2012 62.25p 62.88p 61.50p 62.25p 4522
22/06/2012 62.25p 63.00p 62.25p 62.25p 0
21/06/2012 62.25p 63.00p 62.25p 62.25p 43580
20/06/2012 61.75p 62.10p 61.50p 62.00p 118741
19/06/2012 62.50p 63.50p 61.75p 61.75p 45047
18/06/2012 62.00p 63.00p 61.50p 62.00p 0
15/06/2012 61.50p 63.00p 61.50p 62.00p 0
14/06/2012 61.50p 63.00p 61.50p 62.00p 93300
13/06/2012 61.50p 61.90p 61.50p 61.50p 1986
12/06/2012 64.50p 64.50p 61.50p 61.50p 18500
11/06/2012 64.25p 66.00p 63.55p 66.00p 33003
08/06/2012 64.25p 64.25p 63.02p 64.25p 4635
07/06/2012 64.50p 64.50p 62.60p 64.25p 41604
06/06/2012 64.50p 64.50p 63.50p 64.50p 1000
01/06/2012 64.50p 65.00p 63.50p 64.50p 31351
31/05/2012 64.50p 64.50p 63.10p 64.50p 0
30/05/2012 64.50p 64.50p 63.10p 64.50p 1500
29/05/2012 64.50p 64.50p 64.00p 64.50p 4427
28/05/2012 64.50p 65.00p 64.50p 64.50p 287949
25/05/2012 64.50p 65.00p 64.00p 64.50p 6000
24/05/2012 64.50p 64.50p 64.00p 64.50p 5000
23/05/2012 64.50p 64.50p 64.05p 64.50p 7134
22/05/2012 64.50p 66.00p 63.50p 64.75p 175438
21/05/2012 66.50p 66.50p 64.00p 64.00p 43420
18/05/2012 67.50p 67.75p 66.05p 66.50p 44547
17/05/2012 67.00p 69.00p 67.00p 68.25p 188953
16/05/2012 68.00p 68.00p 65.50p 66.00p 33019
15/05/2012 69.25p 69.75p 69.25p 69.50p 25500
14/05/2012 69.50p 69.75p 69.25p 69.25p 3870
11/05/2012 72.00p 72.00p 69.05p 71.00p 58330
10/05/2012 73.50p 73.50p 72.00p 72.00p 5339
09/05/2012 75.00p 75.00p 72.05p 74.00p 108027
08/05/2012 77.00p 77.00p 72.50p 75.00p 20792
04/05/2012 77.00p 77.00p 76.00p 77.00p 10156
03/05/2012 76.75p 79.50p 76.75p 77.00p 80581
02/05/2012 76.25p 77.00p 75.58p 77.00p 617498
01/05/2012 82.50p 82.50p 73.15p 76.75p 187661
30/04/2012 82.50p 82.50p 82.00p 82.50p 0
27/04/2012 82.50p 82.50p 82.00p 82.50p 2304
26/04/2012 82.50p 82.50p 82.25p 82.50p 3627
25/04/2012 82.50p 82.50p 82.00p 82.50p 1030
24/04/2012 82.50p 82.50p 82.00p 82.50p 5000
23/04/2012 82.50p 82.50p 82.00p 82.50p 5200
20/04/2012 82.50p 82.70p 82.00p 82.50p 3895
19/04/2012 82.50p 82.90p 82.00p 82.50p 0
18/04/2012 82.50p 82.90p 82.00p 82.50p 58692
17/04/2012 81.00p 83.00p 81.00p 83.00p 146375
16/04/2012 81.00p 81.50p 80.00p 81.00p 758646
13/04/2012 81.50p 81.50p 80.00p 81.00p 50000
12/04/2012 82.50p 82.50p 80.00p 81.00p 132844
11/04/2012 85.00p 85.00p 82.00p 82.00p 67570
10/04/2012 85.00p 86.00p 84.50p 85.00p 0
05/04/2012 85.00p 86.00p 84.50p 85.00p 127977
04/04/2012 85.00p 85.95p 84.50p 85.00p 7351
03/04/2012 85.00p 85.75p 84.50p 85.00p 8337
02/04/2012 85.00p 86.00p 84.50p 85.00p 41907
30/03/2012 85.00p 86.00p 84.50p 85.00p 5973
29/03/2012 85.00p 86.00p 84.50p 85.00p 4434
28/03/2012 85.00p 86.00p 84.50p 85.00p 4677
27/03/2012 85.00p 86.00p 84.50p 85.00p 251822
26/03/2012 85.00p 85.50p 84.15p 85.00p 35052
23/03/2012 84.00p 85.50p 83.50p 85.00p 36270
22/03/2012 86.50p 86.75p 83.15p 85.00p 122558
21/03/2012 86.50p 86.80p 86.05p 86.50p 13491
20/03/2012 85.50p 88.00p 85.50p 86.50p 165109
19/03/2012 86.50p 91.00p 84.15p 85.50p 318704
16/03/2012 85.00p 86.00p 85.00p 85.00p 153800
15/03/2012 85.50p 86.00p 85.00p 86.00p 115269
14/03/2012 86.00p 87.00p 85.50p 85.50p 4442
13/03/2012 87.00p 87.50p 86.00p 86.00p 52292
12/03/2012 87.00p 87.50p 86.50p 87.00p 23000
09/03/2012 87.00p 87.00p 85.50p 87.00p 0
08/03/2012 85.50p 87.00p 85.50p 87.00p 8798
07/03/2012 87.00p 88.00p 85.00p 85.50p 73504
06/03/2012 89.50p 89.50p 86.00p 87.50p 26357
05/03/2012 89.50p 89.50p 88.10p 89.50p 4901
02/03/2012 89.50p 89.50p 89.00p 89.50p 2547
01/03/2012 89.50p 90.50p 88.10p 89.50p 3419
29/02/2012 89.50p 89.50p 88.10p 89.50p 0
28/02/2012 89.50p 89.50p 88.10p 89.50p 1970
27/02/2012 89.50p 90.00p 89.50p 89.50p 2750
24/02/2012 89.50p 89.50p 89.10p 89.50p 1684
23/02/2012 89.50p 89.50p 89.10p 89.50p 913
22/02/2012 89.50p 90.50p 89.10p 89.50p 3118
21/02/2012 89.50p 90.50p 89.00p 89.50p 198333
20/02/2012 89.50p 90.00p 88.00p 89.50p 10462
17/02/2012 89.50p 90.00p 88.50p 89.50p 4391
16/02/2012 89.50p 90.25p 88.30p 89.50p 109439
15/02/2012 89.50p 91.00p 88.60p 89.50p 47516
14/02/2012 89.50p 90.30p 88.60p 89.50p 0
13/02/2012 89.50p 90.30p 88.60p 89.50p 9047
10/02/2012 89.50p 90.30p 88.60p 89.50p 3802
09/02/2012 89.50p 90.50p 88.60p 89.50p 152639
08/02/2012 89.50p 90.00p 88.50p 89.50p 61328
07/02/2012 89.50p 89.50p 88.05p 89.50p 4542
06/02/2012 89.50p 90.50p 88.05p 89.50p 100540
03/02/2012 90.00p 90.00p 88.03p 89.50p 21482
02/02/2012 89.00p 95.25p 88.00p 95.25p 74285
01/02/2012 89.00p 89.00p 88.02p 89.00p 5000
31/01/2012 89.00p 89.00p 88.05p 89.00p 574
30/01/2012 89.00p 90.00p 88.02p 89.00p 0
27/01/2012 89.00p 90.00p 88.02p 89.00p 29509
26/01/2012 88.50p 88.50p 86.00p 87.00p 27575
25/01/2012 88.50p 88.50p 87.15p 88.50p 8500
24/01/2012 88.00p 89.00p 88.00p 88.50p 180113
23/01/2012 84.75p 87.90p 84.50p 87.50p 737585
20/01/2012 83.00p 85.00p 83.00p 84.75p 120978
19/01/2012 83.00p 83.90p 83.00p 83.00p 4569
18/01/2012 83.00p 83.00p 82.10p 83.00p 1000
17/01/2012 82.50p 83.70p 82.05p 83.00p 4327
16/01/2012 82.50p 82.50p 81.05p 82.50p 5724
13/01/2012 82.50p 83.85p 81.05p 82.50p 4876
12/01/2012 82.50p 82.50p 81.05p 82.50p 1200
11/01/2012 81.00p 83.00p 81.00p 82.50p 12000
10/01/2012 83.50p 83.50p 81.00p 81.00p 11435
09/01/2012 83.50p 83.50p 82.00p 83.50p 2406
06/01/2012 83.50p 83.50p 82.00p 83.50p 0
05/01/2012 83.50p 83.50p 82.00p 83.50p 3947
04/01/2012 83.50p 83.50p 82.00p 83.50p 16526
03/01/2012 83.50p 84.00p 82.00p 83.50p 32127
30/12/2011 83.50p 83.50p 82.00p 83.50p 900
29/12/2011 84.50p 84.50p 82.00p 83.50p 12940
28/12/2011 84.50p 84.50p 84.00p 84.50p 5833
23/12/2011 83.00p 84.50p 83.00p 84.50p 36950
22/12/2011 83.00p 84.00p 83.00p 83.00p 1035
21/12/2011 80.00p 83.00p 80.00p 83.00p 52999
20/12/2011 82.75p 82.75p 77.00p 81.00p 157028
19/12/2011 84.75p 84.75p 81.00p 82.75p 61851
16/12/2011 86.00p 86.00p 84.50p 84.75p 860
15/12/2011 87.00p 87.00p 86.00p 86.00p 177933
14/12/2011 87.50p 87.50p 85.00p 87.00p 165000
13/12/2011 86.50p 88.50p 86.50p 87.50p 1686
12/12/2011 85.50p 86.00p 85.10p 85.50p 0
09/12/2011 86.00p 86.00p 85.10p 85.50p 4000
08/12/2011 87.75p 87.75p 85.10p 86.00p 27227
07/12/2011 87.75p 88.00p 87.00p 87.75p 0
06/12/2011 87.75p 88.00p 87.00p 87.75p 4111
05/12/2011 87.75p 87.75p 87.10p 87.75p 1628
02/12/2011 88.00p 88.00p 87.10p 87.75p 13877
01/12/2011 87.00p 88.50p 87.00p 88.00p 239231
30/11/2011 86.50p 87.00p 86.50p 87.00p 10000
29/11/2011 87.75p 88.00p 86.00p 88.00p 39858
28/11/2011 87.25p 88.00p 87.25p 87.75p 1689
25/11/2011 87.25p 88.00p 86.10p 87.25p 6372
24/11/2011 87.50p 87.50p 86.50p 87.25p 0
23/11/2011 87.50p 87.50p 86.50p 87.50p 0
22/11/2011 87.00p 87.50p 87.00p 87.50p 975
21/11/2011 89.00p 89.00p 87.00p 87.00p 9000
18/11/2011 89.00p 89.50p 88.00p 89.00p 0
17/11/2011 89.50p 89.50p 88.00p 89.00p 12607
16/11/2011 88.75p 89.50p 88.00p 89.50p 26122
15/11/2011 88.25p 90.00p 88.25p 90.00p 25000
14/11/2011 88.00p 88.50p 88.00p 88.25p 1841
11/11/2011 87.00p 88.50p 87.00p 88.00p 3115
10/11/2011 88.00p 88.00p 86.10p 88.00p 13000
09/11/2011 92.00p 92.00p 88.50p 88.50p 10000
08/11/2011 92.00p 92.00p 91.80p 92.00p 30860
07/11/2011 91.00p 92.40p 90.00p 92.00p 40849
04/11/2011 89.50p 89.50p 88.15p 89.50p 39
03/11/2011 89.50p 89.50p 89.50p 89.50p 3337
02/11/2011 89.50p 91.50p 89.00p 89.50p 0
01/11/2011 89.50p 91.50p 89.00p 89.00p 0
31/10/2011 91.50p 91.50p 89.00p 90.00p 10000
28/10/2011 91.50p 91.50p 90.15p 91.50p 1614
27/10/2011 91.50p 91.50p 90.15p 91.50p 1019
26/10/2011 92.50p 92.50p 91.30p 91.50p 2208
25/10/2011 92.50p 92.50p 89.10p 92.50p 0
24/10/2011 90.50p 92.50p 89.10p 92.50p 196928
21/10/2011 87.50p 87.50p 87.50p 87.50p 2000
20/10/2011 87.50p 87.50p 87.20p 87.50p 19813
19/10/2011 88.00p 89.00p 87.33p 87.50p 0
18/10/2011 88.00p 88.00p 87.33p 88.00p 5416
17/10/2011 89.00p 89.00p 87.50p 88.00p 24771

*Close Price adjusted for both dividends and splits