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
14/12/2010 79.25p 81.00p 79.25p 81.00p 25000
13/12/2010 78.50p 78.50p 78.50p 78.50p 0
10/12/2010 78.00p 78.80p 77.50p 78.00p 60000
09/12/2010 78.00p 78.90p 78.00p 78.00p 108793
08/12/2010 77.00p 77.75p 77.00p 77.75p 3950000
07/12/2010 77.00p 77.00p 76.00p 77.00p 1155
06/12/2010 77.00p 77.00p 76.00p 77.00p 65000
03/12/2010 77.00p 77.00p 76.00p 77.00p 0
02/12/2010 77.00p 77.00p 76.50p 77.00p 8300
01/12/2010 77.00p 77.00p 76.00p 77.00p 0
30/11/2010 77.00p 77.00p 76.00p 77.00p 0
29/11/2010 77.00p 77.00p 76.00p 77.00p 0
26/11/2010 77.00p 77.00p 76.50p 77.00p 0
25/11/2010 77.00p 77.00p 76.50p 77.00p 0
24/11/2010 76.50p 77.00p 76.50p 77.00p 0
23/11/2010 77.50p 77.50p 76.05p 77.00p 14676
22/11/2010 77.50p 77.50p 77.00p 77.50p 0
19/11/2010 77.50p 77.50p 76.00p 77.50p 9907
18/11/2010 77.50p 77.50p 77.00p 77.50p 0
17/11/2010 77.50p 77.50p 77.00p 77.50p 0
16/11/2010 77.50p 77.50p 77.00p 77.50p 0
15/11/2010 77.50p 78.00p 77.50p 77.50p 0
12/11/2010 78.00p 78.00p 77.50p 77.50p 0
11/11/2010 79.00p 79.00p 77.50p 78.00p 25000
10/11/2010 79.00p 79.00p 79.00p 79.00p 0
09/11/2010 79.00p 79.50p 79.00p 79.00p 8559
08/11/2010 79.00p 80.00p 79.00p 79.00p 7000
05/11/2010 78.00p 78.00p 77.00p 78.00p 500
04/11/2010 78.00p 78.00p 77.00p 78.00p 80300
03/11/2010 78.00p 78.00p 77.00p 78.00p 557066
02/11/2010 80.00p 80.00p 77.00p 78.00p 10000
01/11/2010 80.00p 80.00p 77.75p 80.00p 14000
29/10/2010 80.00p 80.00p 79.00p 80.00p 1000
28/10/2010 80.00p 81.00p 80.00p 80.00p 0
27/10/2010 81.00p 81.00p 79.50p 80.00p 7469
26/10/2010 81.00p 81.00p 81.00p 81.00p 0
25/10/2010 81.00p 81.00p 81.00p 81.00p 0
22/10/2010 81.00p 81.00p 81.00p 81.00p 0
21/10/2010 81.00p 81.00p 81.00p 81.00p 0
20/10/2010 81.00p 81.00p 81.00p 81.00p 0
19/10/2010 81.00p 81.00p 81.00p 81.00p 3000
18/10/2010 81.00p 81.00p 81.00p 81.00p 0
15/10/2010 78.00p 82.00p 77.50p 81.00p 148548
14/10/2010 79.00p 79.00p 77.00p 78.00p 2500
13/10/2010 79.00p 79.00p 78.00p 79.00p 0
12/10/2010 79.00p 79.00p 78.00p 79.00p 0
11/10/2010 79.00p 79.70p 78.00p 79.00p 42066
08/10/2010 78.50p 79.16p 78.00p 79.00p 100000
07/10/2010 83.00p 83.00p 77.00p 78.50p 143500
06/10/2010 75.50p 85.00p 75.50p 83.00p 789847
05/10/2010 75.50p 75.50p 75.00p 75.50p 0
04/10/2010 75.50p 76.00p 75.50p 76.00p 5050
01/10/2010 75.50p 76.00p 75.50p 75.50p 0
30/09/2010 75.00p 76.00p 73.70p 75.50p 14471
29/09/2010 74.00p 76.00p 73.60p 75.00p 13000
28/09/2010 74.00p 75.00p 74.00p 74.00p 1500
27/09/2010 74.00p 75.00p 73.00p 74.00p 4000
24/09/2010 74.00p 74.00p 73.00p 74.00p 117200
23/09/2010 74.00p 75.00p 73.50p 74.00p 25692
22/09/2010 73.00p 74.40p 73.00p 74.00p 16500
21/09/2010 73.00p 73.00p 73.00p 73.00p 0
20/09/2010 73.00p 73.00p 72.50p 73.00p 11308
17/09/2010 73.00p 74.00p 73.00p 73.00p 401500
16/09/2010 71.50p 73.00p 71.50p 73.00p 216500
15/09/2010 70.00p 71.50p 70.00p 71.50p 306537
14/09/2010 69.50p 70.00p 68.54p 70.00p 112387
13/09/2010 69.50p 70.00p 68.00p 69.50p 25000
10/09/2010 69.50p 70.00p 69.50p 69.50p 2000
09/09/2010 69.50p 70.10p 69.50p 69.50p 4626
08/09/2010 67.00p 70.00p 67.00p 69.50p 401497
07/09/2010 67.00p 67.00p 67.00p 67.00p 0
06/09/2010 67.00p 67.00p 67.00p 67.00p 0
03/09/2010 67.00p 68.50p 67.00p 67.00p 300000
02/09/2010 67.00p 67.00p 67.00p 67.00p 0
01/09/2010 67.00p 67.00p 67.00p 67.00p 0
31/08/2010 66.50p 67.00p 66.50p 67.00p 250000
27/08/2010 64.00p 66.50p 64.00p 66.50p 964519
26/08/2010 64.00p 65.00p 64.00p 64.00p 0
25/08/2010 66.00p 66.00p 64.00p 64.00p 15000
24/08/2010 66.00p 66.00p 66.00p 66.00p 0
23/08/2010 66.00p 66.00p 66.00p 66.00p 0
20/08/2010 66.00p 66.00p 66.00p 66.00p 0
19/08/2010 66.00p 66.00p 66.00p 66.00p 0
18/08/2010 67.00p 67.00p 66.00p 66.00p 36068
17/08/2010 67.00p 68.00p 67.00p 67.00p 0
16/08/2010 67.00p 68.00p 67.00p 67.00p 0
13/08/2010 67.00p 67.00p 66.00p 67.00p 0
12/08/2010 67.00p 68.00p 67.00p 67.00p 0
11/08/2010 67.00p 68.00p 67.00p 67.00p 0
10/08/2010 67.00p 68.00p 66.00p 67.00p 13750
09/08/2010 66.50p 68.00p 66.00p 67.00p 16180
06/08/2010 66.50p 67.00p 66.50p 66.50p 0
05/08/2010 66.50p 67.00p 65.00p 66.50p 12646
04/08/2010 66.50p 67.00p 66.50p 66.50p 0
03/08/2010 66.50p 67.00p 66.50p 66.50p 0
02/08/2010 66.50p 67.00p 66.50p 66.50p 0
30/07/2010 65.00p 65.00p 64.00p 65.00p 3061007
29/07/2010 65.00p 65.00p 64.00p 65.00p 0
28/07/2010 65.00p 65.00p 64.00p 65.00p 0
27/07/2010 65.00p 65.00p 64.00p 65.00p 0
26/07/2010 65.00p 65.00p 64.00p 65.00p 0
23/07/2010 65.00p 65.00p 64.00p 65.00p 0
22/07/2010 65.00p 65.00p 64.00p 65.00p 11000
21/07/2010 65.00p 65.00p 64.00p 65.00p 0
20/07/2010 65.00p 65.00p 64.00p 65.00p 0
19/07/2010 65.00p 66.00p 65.00p 65.00p 0
16/07/2010 65.00p 65.00p 64.00p 65.00p 0
15/07/2010 65.00p 65.00p 64.00p 65.00p 0
14/07/2010 65.00p 65.00p 64.00p 65.00p 117329
13/07/2010 65.00p 66.00p 65.00p 65.00p 0
12/07/2010 66.00p 66.00p 64.00p 65.00p 0
09/07/2010 66.00p 67.00p 65.90p 66.00p 758
08/07/2010 66.00p 66.00p 65.00p 66.00p 5000
07/07/2010 66.00p 66.00p 65.00p 66.00p 0
06/07/2010 66.00p 66.00p 65.00p 66.00p 10000
05/07/2010 66.00p 66.00p 65.00p 66.00p 0
02/07/2010 66.00p 67.00p 65.95p 66.00p 2000
01/07/2010 66.00p 67.00p 65.00p 66.00p 34100
30/06/2010 66.00p 67.00p 65.00p 66.00p 0
29/06/2010 66.00p 67.00p 65.00p 66.00p 14676
28/06/2010 66.00p 66.00p 65.00p 66.00p 0
25/06/2010 67.50p 67.50p 65.00p 66.00p 30000
24/06/2010 68.50p 68.70p 67.00p 68.00p 5600
23/06/2010 68.50p 68.50p 67.50p 68.50p 17500
22/06/2010 68.25p 68.50p 68.25p 68.50p 54462
21/06/2010 68.25p 68.70p 68.00p 68.25p 7160
18/06/2010 68.25p 68.25p 68.00p 68.25p 0
17/06/2010 68.25p 68.25p 66.50p 68.25p 16000
16/06/2010 68.25p 68.25p 68.00p 68.25p 0
15/06/2010 68.25p 68.70p 66.50p 68.25p 149346
14/06/2010 67.25p 68.25p 66.00p 68.25p 164537
11/06/2010 67.25p 67.25p 66.00p 67.25p 5000
10/06/2010 67.25p 67.25p 66.00p 67.25p 29431
09/06/2010 66.00p 68.50p 66.00p 67.25p 151452
08/06/2010 66.00p 67.50p 66.00p 66.00p 85561

*Close Price adjusted for both dividends and splits