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
17/03/2021 62.25p 62.25p 61.00p 61.50p 1779573
16/03/2021 63.50p 64.00p 61.25p 62.50p 682526
15/03/2021 61.50p 63.00p 61.34p 62.00p 1084324
12/03/2021 58.50p 61.00p 58.35p 60.00p 2117533
11/03/2021 58.50p 60.00p 58.06p 59.00p 123134
10/03/2021 58.50p 60.00p 58.50p 59.00p 3006203
09/03/2021 59.00p 59.00p 58.20p 59.00p 1927511
08/03/2021 59.00p 59.00p 58.00p 58.00p 119730
05/03/2021 59.00p 63.00p 58.00p 60.00p 57340
04/03/2021 59.00p 61.00p 58.06p 61.00p 31715
03/03/2021 59.00p 60.00p 58.40p 59.00p 85724
02/03/2021 59.00p 60.00p 58.40p 59.00p 49706
01/03/2021 58.00p 59.25p 58.00p 59.00p 64122
26/02/2021 58.50p 59.34p 57.00p 58.00p 279496
25/02/2021 59.50p 60.00p 59.00p 59.50p 107046
24/02/2021 60.50p 60.50p 59.00p 60.00p 132806
23/02/2021 60.75p 61.00p 60.00p 61.00p 91300
22/02/2021 61.25p 63.00p 60.00p 60.75p 346534
19/02/2021 61.75p 62.00p 61.50p 61.75p 96792
18/02/2021 61.75p 61.95p 61.50p 61.75p 215281
17/02/2021 62.00p 62.50p 61.50p 61.75p 84136
16/02/2021 62.00p 62.14p 61.60p 62.00p 124752
15/02/2021 62.00p 62.50p 61.55p 62.00p 216888
12/02/2021 62.50p 62.50p 61.55p 62.00p 117554
11/02/2021 62.00p 63.00p 61.85p 62.50p 7026761
10/02/2021 62.00p 64.00p 61.75p 62.50p 65856
09/02/2021 61.75p 62.25p 61.50p 62.25p 176276
08/02/2021 62.25p 62.40p 61.50p 61.50p 214595
05/02/2021 62.25p 63.00p 61.50p 62.25p 119801
04/02/2021 62.25p 62.25p 61.50p 62.25p 49060
03/02/2021 62.00p 62.25p 61.52p 62.25p 109990
02/02/2021 62.50p 63.95p 62.00p 62.00p 169936
01/02/2021 61.50p 62.00p 61.11p 61.50p 98102
29/01/2021 60.75p 62.50p 60.75p 61.50p 115120
28/01/2021 61.00p 62.50p 60.44p 61.00p 149090
27/01/2021 64.00p 64.00p 62.00p 62.00p 349627
26/01/2021 64.00p 65.00p 63.33p 65.00p 112375
25/01/2021 64.00p 65.00p 63.25p 64.00p 603676
22/01/2021 64.50p 64.50p 62.75p 64.00p 48997
21/01/2021 62.50p 66.00p 62.18p 64.50p 613757
20/01/2021 62.50p 62.50p 62.00p 62.25p 1144347
19/01/2021 62.50p 63.00p 62.02p 62.50p 151827
18/01/2021 62.50p 64.97p 62.33p 62.50p 782935
15/01/2021 61.50p 63.00p 60.66p 62.00p 1150971
14/01/2021 62.50p 63.00p 61.95p 62.50p 649018
13/01/2021 60.50p 62.62p 60.50p 62.00p 134145
12/01/2021 64.00p 64.00p 59.65p 62.00p 143864
11/01/2021 62.50p 63.00p 61.10p 62.00p 363741
08/01/2021 65.00p 65.50p 62.00p 63.00p 481886
07/01/2021 67.00p 67.00p 63.50p 65.00p 53698
06/01/2021 68.00p 68.00p 66.00p 66.00p 239405
05/01/2021 68.50p 70.00p 65.00p 66.50p 150293
04/01/2021 67.00p 70.00p 67.00p 68.50p 510397
01/01/2021 63.50p 68.00p 63.20p 67.00p 222645
31/12/2020 63.50p 68.00p 63.20p 67.00p 222645
30/12/2020 62.00p 65.00p 61.06p 62.00p 298300
29/12/2020 59.00p 63.00p 56.50p 62.00p 398235
28/12/2020 59.00p 59.50p 59.00p 59.50p 74962
25/12/2020 59.00p 59.50p 59.00p 59.50p 74962
24/12/2020 59.00p 59.50p 59.00p 59.50p 74962
23/12/2020 59.00p 59.50p 56.50p 59.50p 233693
22/12/2020 59.00p 60.00p 58.00p 59.50p 164053
21/12/2020 59.50p 59.50p 59.00p 59.50p 495789
18/12/2020 59.50p 60.50p 59.31p 60.00p 203764
17/12/2020 61.00p 61.00p 59.23p 60.00p 96272
16/12/2020 61.00p 61.00p 60.10p 61.00p 201309
15/12/2020 61.00p 61.00p 60.02p 61.00p 65443
14/12/2020 61.00p 61.00p 60.20p 61.00p 40869
11/12/2020 61.00p 61.00p 60.00p 60.00p 96934
10/12/2020 61.00p 61.00p 60.00p 60.00p 284781
09/12/2020 61.00p 61.00p 60.10p 61.00p 73277
08/12/2020 61.00p 62.00p 60.00p 61.50p 127110
07/12/2020 60.50p 61.50p 60.27p 61.50p 115352
04/12/2020 61.00p 62.00p 60.10p 60.50p 1513633
03/12/2020 63.50p 63.50p 58.00p 61.00p 49903384
02/12/2020 61.50p 67.00p 61.00p 63.00p 869040
01/12/2020 64.50p 64.50p 63.00p 63.00p 3725
30/11/2020 63.50p 64.45p 63.00p 63.00p 20982
27/11/2020 64.50p 64.99p 63.00p 64.50p 32006
26/11/2020 64.50p 64.99p 64.50p 64.50p 8832
25/11/2020 67.50p 67.90p 63.20p 64.50p 51193
24/11/2020 66.50p 68.81p 65.00p 67.00p 600118
23/11/2020 64.50p 65.25p 63.35p 64.50p 50867
20/11/2020 64.00p 65.25p 62.55p 64.50p 146217
19/11/2020 64.00p 64.57p 62.33p 64.00p 24321
18/11/2020 64.00p 64.67p 62.33p 64.00p 19683
17/11/2020 64.00p 64.89p 62.33p 64.00p 14403
16/11/2020 64.00p 65.00p 62.90p 64.00p 52202
13/11/2020 64.00p 65.00p 63.33p 64.00p 25374
12/11/2020 63.50p 65.80p 62.90p 64.00p 82687
10/11/2020 61.50p 63.70p 59.00p 61.50p 48649
09/11/2020 61.50p 62.00p 59.61p 61.50p 6579
06/11/2020 61.00p 63.00p 59.25p 61.50p 62363
05/11/2020 62.50p 62.92p 60.00p 61.00p 84898
04/11/2020 63.00p 63.28p 62.00p 63.00p 21526
03/11/2020 62.50p 63.43p 62.04p 63.00p 37707
02/11/2020 63.00p 64.00p 63.00p 63.00p 3880
30/10/2020 62.50p 63.28p 62.00p 63.00p 17035
29/10/2020 63.00p 63.00p 62.00p 63.00p 3377
28/10/2020 64.50p 64.70p 62.50p 63.00p 31504
27/10/2020 64.50p 65.00p 63.50p 64.50p 281827
26/10/2020 64.50p 65.00p 63.22p 64.50p 26849
23/10/2020 64.50p 66.00p 63.50p 65.50p 59021
22/10/2020 64.50p 65.00p 63.22p 64.50p 228963
21/10/2020 64.50p 65.00p 63.87p 64.50p 37136
20/10/2020 64.50p 65.00p 63.88p 64.50p 47328
19/10/2020 64.50p 64.50p 63.88p 64.50p 4278
16/10/2020 64.00p 64.90p 63.87p 64.50p 10037
15/10/2020 64.00p 64.90p 63.58p 64.00p 10307
14/10/2020 65.00p 65.37p 63.33p 64.00p 37819
13/10/2020 67.50p 69.60p 63.67p 65.00p 592128
12/10/2020 68.00p 68.50p 61.12p 65.00p 767712
09/10/2020 68.00p 69.00p 67.04p 68.00p 23628
08/10/2020 68.50p 69.00p 67.10p 68.00p 174784
07/10/2020 70.00p 70.75p 68.50p 68.50p 37772
06/10/2020 70.50p 71.67p 68.00p 70.00p 154250
05/10/2020 72.00p 72.88p 70.50p 70.50p 6774
02/10/2020 74.50p 74.87p 69.00p 71.00p 202546
01/10/2020 75.00p 75.00p 73.00p 74.50p 7533
30/09/2020 76.00p 76.00p 73.10p 75.50p 95721
29/09/2020 75.50p 77.00p 74.12p 76.00p 34381
28/09/2020 75.50p 76.90p 74.00p 74.00p 4721
25/09/2020 73.50p 78.00p 73.50p 76.00p 56069
24/09/2020 73.50p 74.98p 73.50p 74.50p 9447
23/09/2020 75.00p 75.00p 74.00p 74.50p 47254
22/09/2020 77.50p 77.50p 72.00p 76.00p 29631
21/09/2020 78.00p 78.00p 75.00p 77.50p 58245
18/09/2020 78.00p 79.00p 77.00p 78.00p 8950
17/09/2020 78.00p 79.00p 77.00p 78.00p 66912
16/09/2020 73.00p 78.00p 73.00p 78.00p 346910
15/09/2020 73.00p 75.00p 73.00p 73.00p 12740
14/09/2020 72.50p 74.00p 72.13p 73.00p 37719
11/09/2020 72.50p 74.00p 72.11p 72.50p 19675
10/09/2020 72.50p 72.50p 72.10p 72.50p 16505
09/09/2020 74.50p 74.50p 71.10p 72.00p 298428
08/09/2020 74.50p 75.70p 73.00p 75.00p 20518
07/09/2020 74.50p 75.70p 73.36p 75.00p 19412
04/09/2020 75.50p 75.70p 73.00p 75.00p 89112
03/09/2020 76.00p 77.40p 73.00p 76.00p 37168
02/09/2020 76.00p 78.70p 73.36p 76.00p 53965
01/09/2020 76.50p 79.00p 76.00p 76.00p 1105727
31/08/2020 75.50p 80.00p 75.50p 76.50p 43357
28/08/2020 75.50p 80.00p 75.50p 76.50p 43357
27/08/2020 75.50p 78.00p 75.50p 75.50p 37291
26/08/2020 76.50p 77.92p 75.50p 75.50p 76039
25/08/2020 76.50p 78.80p 76.11p 76.50p 41800
24/08/2020 76.50p 77.00p 75.50p 75.50p 38219
21/08/2020 75.50p 77.00p 74.00p 75.50p 61855
20/08/2020 77.00p 78.00p 73.50p 75.50p 211318
19/08/2020 70.00p 78.00p 70.00p 73.50p 212781
18/08/2020 70.00p 72.00p 69.59p 70.00p 56788
17/08/2020 70.50p 71.20p 68.88p 70.00p 72195
14/08/2020 70.50p 71.40p 68.15p 70.50p 34890
13/08/2020 71.50p 71.50p 68.10p 70.50p 79639
12/08/2020 71.50p 72.80p 70.06p 71.50p 56640
11/08/2020 71.50p 72.70p 70.80p 72.00p 115926
10/08/2020 72.50p 72.50p 71.10p 71.50p 24072
07/08/2020 72.50p 74.00p 71.75p 72.50p 22630
06/08/2020 74.50p 74.50p 71.00p 72.50p 64619
05/08/2020 74.50p 75.00p 73.06p 74.50p 116328
04/08/2020 73.50p 76.00p 71.00p 75.00p 235434
03/08/2020 77.50p 77.50p 72.00p 73.50p 62667
31/07/2020 78.00p 78.00p 76.00p 77.50p 30213
30/07/2020 78.50p 79.00p 75.00p 77.50p 28598
29/07/2020 78.00p 78.00p 76.00p 76.00p 48536
28/07/2020 78.00p 79.00p 76.06p 77.50p 77355
27/07/2020 70.00p 78.00p 69.32p 77.50p 212053
24/07/2020 70.00p 72.00p 67.00p 70.00p 2199838
23/07/2020 70.00p 71.90p 68.30p 70.00p 52009
22/07/2020 71.00p 71.30p 69.00p 70.50p 28226
21/07/2020 72.50p 73.00p 70.00p 71.00p 41290
20/07/2020 72.50p 73.70p 70.00p 72.00p 44599
17/07/2020 67.00p 73.70p 66.05p 73.00p 96011
16/07/2020 67.00p 67.88p 65.88p 67.00p 71261
15/07/2020 62.50p 67.91p 62.10p 66.50p 406468
14/07/2020 62.50p 62.50p 60.00p 62.50p 33445
13/07/2020 62.50p 65.00p 60.30p 65.00p 38502
10/07/2020 62.50p 62.50p 60.00p 62.50p 173168
09/07/2020 62.50p 62.50p 60.26p 62.50p 125599
08/07/2020 62.00p 62.40p 60.08p 61.50p 66589
07/07/2020 62.00p 62.00p 59.00p 62.00p 34091
06/07/2020 62.00p 62.34p 60.00p 62.00p 160058
03/07/2020 61.50p 62.75p 58.88p 62.00p 8597
02/07/2020 63.00p 63.00p 57.99p 61.50p 18591
01/07/2020 63.00p 66.00p 60.18p 63.00p 27348
30/06/2020 63.00p 64.90p 60.18p 63.00p 7009
29/06/2020 63.00p 64.90p 60.18p 63.00p 9614
26/06/2020 64.00p 64.90p 60.00p 63.00p 8189
25/06/2020 64.00p 65.40p 62.04p 64.00p 40111
24/06/2020 64.00p 65.50p 62.00p 64.00p 169770
23/06/2020 64.00p 65.85p 64.00p 64.00p 52161
22/06/2020 60.50p 65.40p 58.15p 64.00p 140572
19/06/2020 60.50p 62.90p 58.15p 60.50p 7414
18/06/2020 60.50p 62.90p 58.00p 60.50p 12512
17/06/2020 60.50p 61.90p 57.77p 60.50p 124862
16/06/2020 60.50p 61.90p 57.14p 60.50p 46639
15/06/2020 63.50p 63.50p 57.14p 60.50p 217084
12/06/2020 63.50p 63.98p 61.00p 63.50p 235101
11/06/2020 63.50p 63.98p 61.00p 63.50p 42606
10/06/2020 63.50p 63.98p 61.26p 63.50p 60392

*Close Price adjusted for both dividends and splits