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
21/11/2012 28.75p 30.00p 28.75p 30.00p 119026
20/11/2012 32.00p 32.00p 28.75p 28.75p 69924
19/11/2012 32.00p 32.00p 31.00p 32.00p 14779
16/11/2012 32.00p 32.00p 31.75p 32.00p 1000
15/11/2012 32.00p 32.00p 31.10p 32.00p 502
14/11/2012 32.50p 32.50p 31.25p 32.00p 14318
13/11/2012 32.50p 32.50p 31.75p 32.50p 15708
12/11/2012 31.50p 32.50p 31.50p 32.50p 22979
09/11/2012 32.75p 32.75p 31.00p 31.50p 43114
08/11/2012 32.75p 32.90p 31.50p 32.75p 58450
07/11/2012 32.75p 32.90p 32.00p 32.75p 36426
06/11/2012 32.25p 33.15p 32.25p 32.75p 84113
05/11/2012 31.50p 33.00p 31.00p 32.25p 257615
02/11/2012 32.00p 32.00p 30.50p 31.50p 77972
01/11/2012 32.00p 32.00p 31.50p 32.00p 31128
31/10/2012 30.00p 32.75p 30.00p 32.00p 235205
30/10/2012 34.00p 34.00p 28.60p 30.00p 594454
29/10/2012 35.50p 35.75p 34.50p 35.75p 29340
26/10/2012 35.25p 35.80p 34.90p 35.50p 18736
25/10/2012 37.50p 37.50p 34.75p 35.50p 401309
24/10/2012 38.50p 38.70p 37.00p 37.50p 1209204
23/10/2012 41.00p 45.00p 38.35p 39.00p 804312
22/10/2012 47.00p 47.00p 46.00p 47.00p 45600
19/10/2012 49.75p 49.75p 46.24p 47.00p 129156
18/10/2012 49.75p 49.75p 48.65p 49.75p 4325
17/10/2012 49.75p 49.75p 49.60p 49.75p 5000
16/10/2012 49.25p 49.75p 48.65p 49.75p 4525
15/10/2012 48.37p 49.40p 48.35p 49.13p 201598
12/10/2012 49.25p 49.25p 48.25p 48.37p 46169
11/10/2012 50.00p 50.22p 48.37p 49.25p 123503
10/10/2012 47.00p 50.68p 47.00p 50.00p 465959
09/10/2012 50.00p 50.00p 44.00p 47.00p 472947
08/10/2012 50.00p 50.00p 49.10p 50.00p 21626
05/10/2012 51.50p 51.50p 49.10p 50.00p 172195
04/10/2012 54.50p 54.50p 51.50p 53.00p 73916
03/10/2012 55.50p 55.50p 53.50p 54.50p 21727
02/10/2012 55.50p 55.50p 55.35p 55.50p 15283
01/10/2012 55.50p 55.50p 55.30p 55.50p 25266
28/09/2012 55.50p 56.00p 55.25p 55.50p 39900
27/09/2012 55.50p 56.00p 55.00p 55.50p 11796
26/09/2012 56.50p 56.50p 55.00p 56.00p 66577
25/09/2012 57.00p 57.37p 56.35p 56.50p 17649
24/09/2012 57.00p 57.37p 56.30p 57.00p 2000
21/09/2012 57.00p 57.40p 56.30p 57.00p 17050
20/09/2012 57.50p 57.50p 57.00p 57.00p 69728
19/09/2012 57.50p 57.50p 57.15p 57.50p 1024
18/09/2012 57.50p 57.80p 57.50p 57.50p 18637
17/09/2012 57.50p 58.00p 57.10p 57.50p 100288
14/09/2012 57.00p 57.50p 56.00p 57.50p 446188
13/09/2012 57.00p 57.00p 56.30p 57.00p 2771
12/09/2012 57.00p 57.00p 56.50p 57.00p 29034
11/09/2012 57.00p 57.00p 57.00p 57.00p 57963
10/09/2012 57.00p 58.00p 56.35p 58.00p 27103
07/09/2012 57.00p 57.00p 56.30p 57.00p 57642
06/09/2012 57.00p 57.00p 56.30p 57.00p 9979
05/09/2012 57.00p 57.00p 56.30p 57.00p 9173
04/09/2012 57.00p 57.00p 56.90p 57.00p 25000
03/09/2012 57.00p 57.00p 56.30p 57.00p 2000
31/08/2012 57.00p 57.00p 56.00p 57.00p 27640
30/08/2012 57.00p 57.90p 57.00p 57.00p 55714
29/08/2012 57.75p 57.75p 56.10p 57.00p 30957
28/08/2012 57.75p 58.00p 57.00p 57.75p 32361
24/08/2012 57.75p 58.00p 57.15p 57.75p 3928
23/08/2012 58.00p 58.10p 57.75p 57.75p 8460
22/08/2012 58.25p 58.25p 57.50p 58.00p 171528
21/08/2012 60.50p 61.00p 57.50p 58.00p 146625
20/08/2012 58.00p 58.55p 57.61p 58.50p 207069
17/08/2012 58.25p 58.90p 57.95p 58.00p 46675
16/08/2012 58.25p 58.50p 58.00p 58.50p 30000
15/08/2012 58.00p 58.25p 57.61p 58.25p 14812
14/08/2012 58.00p 58.00p 57.90p 58.00p 14000
13/08/2012 58.00p 58.00p 57.20p 58.00p 1000
10/08/2012 57.50p 58.00p 57.11p 58.00p 9065
09/08/2012 57.50p 58.00p 57.10p 58.00p 43082
08/08/2012 57.50p 58.00p 57.50p 58.00p 40000
07/08/2012 57.50p 58.00p 57.15p 57.50p 29464
06/08/2012 57.50p 57.50p 57.02p 57.50p 0
03/08/2012 57.50p 57.50p 57.02p 57.50p 5499
02/08/2012 57.75p 58.00p 57.70p 58.00p 25500
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

*Close Price adjusted for both dividends and splits