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
02/09/2019 57.00p 57.12p 57.00p 57.00p 11438
30/08/2019 57.00p 57.13p 55.80p 57.00p 31450
29/08/2019 57.00p 57.00p 56.32p 57.00p 6457
28/08/2019 57.00p 57.21p 56.32p 57.00p 17320
27/08/2019 57.00p 57.30p 56.32p 57.00p 6526
23/08/2019 57.00p 58.00p 55.50p 57.00p 88681
22/08/2019 55.50p 58.80p 55.50p 57.00p 91136
21/08/2019 55.50p 57.40p 54.51p 55.50p 3578
20/08/2019 55.50p 57.60p 54.26p 55.50p 13046
19/08/2019 55.50p 57.70p 54.15p 55.50p 11611
16/08/2019 55.50p 55.50p 54.00p 55.50p 2247
15/08/2019 55.50p 57.90p 53.65p 55.50p 916573
14/08/2019 55.50p 57.90p 53.65p 55.50p 7057
13/08/2019 55.50p 57.90p 53.55p 55.50p 8490
12/08/2019 53.00p 58.00p 53.00p 55.50p 30730
09/08/2019 53.00p 54.90p 52.55p 53.00p 20102
08/08/2019 53.00p 54.90p 52.52p 53.00p 10844
07/08/2019 53.50p 54.90p 53.00p 53.00p 27070
06/08/2019 53.50p 55.00p 53.11p 53.50p 17082
05/08/2019 53.00p 53.50p 52.10p 53.50p 41795
02/08/2019 55.50p 55.50p 53.00p 53.00p 51940
01/08/2019 55.50p 55.50p 54.60p 55.50p 18141
31/07/2019 55.00p 57.00p 53.10p 55.50p 41646
30/07/2019 55.00p 56.14p 53.65p 55.00p 39981
29/07/2019 53.50p 56.10p 53.08p 55.00p 80375
26/07/2019 48.00p 53.50p 47.50p 53.50p 122519
25/07/2019 47.00p 47.00p 46.99p 47.00p 1051
24/07/2019 47.00p 47.00p 46.99p 47.00p 5021
23/07/2019 47.00p 47.00p 46.99p 47.00p 4324
22/07/2019 47.00p 47.00p 45.00p 47.00p 70531
19/07/2019 47.00p 48.40p 45.00p 47.00p 2232968
18/07/2019 48.00p 49.00p 47.30p 48.40p 6212
17/07/2019 53.50p 53.50p 47.00p 50.00p 90951
16/07/2019 53.50p 54.00p 53.00p 53.50p 505000
15/07/2019 53.50p 54.90p 53.01p 53.50p 15303
12/07/2019 53.50p 54.50p 53.00p 53.50p 9066
11/07/2019 53.50p 53.50p 53.50p 53.50p 30000
10/07/2019 53.50p 53.50p 53.00p 53.50p 5000
09/07/2019 51.50p 54.50p 51.50p 53.50p 60820
08/07/2019 51.00p 53.00p 51.00p 51.50p 23247
05/07/2019 50.50p 51.99p 50.50p 51.00p 19421
04/07/2019 50.00p 50.86p 50.00p 50.50p 11437
03/07/2019 49.40p 50.00p 49.40p 50.00p 11020
02/07/2019 49.40p 49.70p 49.40p 49.40p 1609
01/07/2019 49.40p 49.70p 49.40p 49.40p 2992
28/06/2019 49.40p 49.40p 49.40p 49.40p 0
27/06/2019 49.40p 49.70p 49.00p 49.40p 11420
26/06/2019 49.40p 49.40p 49.40p 49.40p 0
25/06/2019 49.40p 49.40p 49.40p 49.40p 0
24/06/2019 48.90p 49.40p 48.90p 49.40p 5071
21/06/2019 46.50p 49.00p 46.00p 48.50p 143228
20/06/2019 46.50p 47.00p 46.50p 46.50p 22000
19/06/2019 46.50p 46.50p 46.00p 46.50p 26100
18/06/2019 46.50p 46.50p 46.01p 46.50p 2676
17/06/2019 47.70p 47.70p 46.01p 46.50p 27695
14/06/2019 49.00p 49.00p 47.01p 48.00p 31316
13/06/2019 50.00p 50.00p 48.76p 49.00p 19963
12/06/2019 50.00p 50.00p 49.00p 50.00p 10000
11/06/2019 50.00p 50.00p 49.20p 50.00p 20000
10/06/2019 50.00p 50.00p 49.20p 50.00p 1000
07/06/2019 50.00p 50.00p 49.00p 50.00p 14000
06/06/2019 50.00p 50.00p 50.00p 50.00p 1
05/06/2019 50.00p 50.00p 49.00p 50.00p 3115
04/06/2019 50.00p 50.00p 49.00p 50.00p 2000
03/06/2019 50.00p 50.00p 49.00p 50.00p 220
31/05/2019 50.00p 50.00p 49.00p 50.00p 50
30/05/2019 50.00p 50.00p 49.00p 50.00p 250
29/05/2019 50.00p 50.00p 49.00p 50.00p 22649
28/05/2019 50.00p 50.00p 49.00p 50.00p 29229
24/05/2019 50.00p 50.00p 49.00p 50.00p 20230
23/05/2019 50.00p 50.00p 49.00p 50.00p 36405
22/05/2019 50.00p 51.00p 50.00p 50.00p 10483
21/05/2019 50.00p 50.00p 50.00p 50.00p 0
20/05/2019 50.00p 50.40p 50.00p 50.00p 5992
17/05/2019 50.00p 50.70p 50.00p 50.00p 974
16/05/2019 49.00p 50.75p 49.00p 50.00p 60354
15/05/2019 49.00p 49.90p 48.76p 49.00p 27250
14/05/2019 49.00p 49.80p 49.00p 49.00p 9267
13/05/2019 48.00p 49.00p 48.00p 49.00p 27363
10/05/2019 46.00p 48.40p 45.64p 48.00p 108787
09/05/2019 46.50p 46.74p 46.00p 46.00p 20703
08/05/2019 46.50p 46.75p 45.15p 46.50p 29938
07/05/2019 48.00p 48.00p 46.01p 46.50p 14006
03/05/2019 48.00p 48.00p 47.10p 48.00p 5115
02/05/2019 47.50p 48.00p 46.68p 48.00p 16311
01/05/2019 47.70p 48.90p 46.05p 47.50p 61958
30/04/2019 49.80p 50.35p 47.00p 47.70p 48651
29/04/2019 49.80p 50.38p 49.15p 49.80p 33097
26/04/2019 49.80p 51.00p 49.80p 49.80p 25027
25/04/2019 51.50p 51.55p 49.30p 49.80p 58008
24/04/2019 51.50p 51.75p 51.10p 51.50p 54860
23/04/2019 51.50p 51.90p 51.50p 51.50p 17889
18/04/2019 51.00p 51.50p 50.00p 51.50p 96054
17/04/2019 49.50p 54.00p 49.50p 51.00p 374110
16/04/2019 49.50p 51.00p 48.75p 51.00p 47075
15/04/2019 49.50p 50.88p 48.55p 49.50p 21426
12/04/2019 49.50p 50.88p 49.50p 49.50p 17689
11/04/2019 49.50p 50.90p 49.50p 49.50p 67854
10/04/2019 49.50p 49.50p 49.50p 49.50p 1600
09/04/2019 49.50p 51.20p 49.50p 49.50p 8777
08/04/2019 49.50p 51.35p 48.55p 49.50p 28885
05/04/2019 49.50p 49.50p 49.50p 49.50p 13000
04/04/2019 49.50p 49.50p 48.00p 49.50p 10003801
03/04/2019 49.50p 52.00p 47.00p 49.50p 48692
02/04/2019 50.50p 51.60p 49.10p 49.50p 41685
01/04/2019 50.50p 51.90p 50.50p 50.50p 20732
29/03/2019 50.50p 50.50p 49.55p 50.50p 7585
28/03/2019 50.50p 51.90p 50.25p 50.50p 150087
27/03/2019 50.50p 50.50p 50.50p 50.50p 0
26/03/2019 50.90p 51.00p 50.00p 50.50p 43946
25/03/2019 51.00p 51.00p 49.30p 50.50p 53477
22/03/2019 51.00p 51.00p 51.00p 51.00p 10000
21/03/2019 51.00p 51.00p 50.10p 51.00p 2529
20/03/2019 51.50p 51.50p 51.00p 51.00p 52689
19/03/2019 53.50p 53.50p 51.50p 51.50p 68236
18/03/2019 53.50p 53.50p 53.00p 53.50p 12709
15/03/2019 54.25p 54.25p 53.11p 53.50p 51862
14/03/2019 51.75p 57.00p 51.75p 54.25p 467654
13/03/2019 46.50p 52.90p 45.48p 50.00p 144733
12/03/2019 46.50p 46.50p 45.75p 46.50p 5000
11/03/2019 46.50p 46.50p 46.00p 46.50p 562
08/03/2019 46.00p 47.70p 45.32p 46.50p 45106
07/03/2019 46.00p 46.00p 44.80p 44.80p 64880
06/03/2019 43.50p 48.00p 43.50p 46.00p 103766
05/03/2019 43.00p 44.00p 42.55p 43.50p 31255
04/03/2019 43.00p 43.90p 43.00p 43.00p 3733
01/03/2019 43.00p 43.00p 43.00p 43.00p 0
28/02/2019 43.00p 43.00p 43.00p 43.00p 0
27/02/2019 43.00p 43.00p 43.00p 43.00p 0
26/02/2019 43.00p 43.00p 43.00p 43.00p 0
25/02/2019 43.00p 43.00p 42.15p 43.00p 3801
22/02/2019 42.50p 43.00p 42.50p 43.00p 20000
21/02/2019 42.00p 42.50p 42.00p 42.50p 100000
20/02/2019 42.00p 42.00p 41.90p 42.00p 3556
19/02/2019 42.00p 42.00p 42.00p 42.00p 2325
18/02/2019 42.00p 43.50p 41.00p 42.00p 72988
15/02/2019 41.50p 42.00p 40.90p 42.00p 904167
14/02/2019 41.50p 43.90p 41.50p 41.50p 10367
13/02/2019 43.00p 43.00p 41.50p 41.50p 2000
12/02/2019 43.00p 43.90p 42.62p 43.00p 8006
11/02/2019 41.00p 43.34p 41.00p 43.00p 20108
08/02/2019 41.00p 41.00p 41.00p 41.00p 0
07/02/2019 41.00p 42.90p 41.00p 41.00p 219
06/02/2019 42.50p 42.50p 40.90p 41.00p 15685
05/02/2019 40.50p 42.50p 39.90p 42.50p 15043
04/02/2019 40.50p 40.50p 40.50p 40.50p 0
01/02/2019 40.50p 42.00p 40.50p 40.50p 7212
31/01/2019 40.50p 40.50p 40.50p 40.50p 0
30/01/2019 41.50p 41.50p 40.50p 40.50p 5000
29/01/2019 41.00p 41.90p 41.00p 41.50p 22604
28/01/2019 41.00p 41.50p 41.00p 41.00p 12019
25/01/2019 41.00p 41.00p 41.00p 41.00p 150000
24/01/2019 40.50p 41.00p 40.50p 41.00p 0
23/01/2019 40.50p 40.50p 40.50p 40.50p 0
22/01/2019 40.50p 40.50p 40.26p 40.50p 11059
21/01/2019 39.50p 40.50p 38.07p 40.50p 83261
18/01/2019 39.50p 40.00p 39.50p 39.50p 25000
17/01/2019 37.00p 40.00p 37.00p 39.50p 43226
16/01/2019 39.00p 39.90p 38.01p 39.00p 12298
15/01/2019 39.00p 39.00p 39.00p 39.00p 0
14/01/2019 39.00p 39.00p 39.00p 39.00p 0
11/01/2019 40.00p 40.00p 38.01p 39.00p 19000
10/01/2019 40.00p 40.80p 40.00p 40.00p 17240
09/01/2019 40.00p 40.00p 39.02p 40.00p 15549
08/01/2019 39.50p 40.00p 38.03p 40.00p 13483
07/01/2019 39.50p 39.50p 39.50p 39.50p 20000
04/01/2019 39.50p 39.50p 39.50p 39.50p 0
03/01/2019 39.50p 39.50p 39.50p 39.50p 0
02/01/2019 39.50p 39.50p 39.50p 39.50p 2516
31/12/2018 40.00p 40.00p 38.00p 39.50p 5766
28/12/2018 39.50p 39.50p 39.50p 39.50p 0
27/12/2018 39.50p 39.50p 39.50p 39.50p 6301
24/12/2018 39.50p 39.50p 38.50p 39.50p 0
21/12/2018 39.50p 39.50p 39.50p 39.50p 0
20/12/2018 39.50p 39.50p 39.50p 39.50p 0
19/12/2018 39.50p 39.50p 39.50p 39.50p 0
18/12/2018 39.50p 39.50p 38.03p 39.50p 1275
17/12/2018 39.50p 39.50p 38.30p 39.50p 1200
14/12/2018 39.50p 39.50p 38.30p 39.50p 2259
13/12/2018 39.50p 39.50p 38.30p 39.50p 200
12/12/2018 38.00p 39.50p 36.40p 39.50p 22868
11/12/2018 37.50p 37.50p 37.50p 37.50p 0
10/12/2018 37.50p 37.50p 37.50p 37.50p 0
07/12/2018 37.50p 37.50p 37.50p 37.50p 0
06/12/2018 37.50p 37.55p 36.10p 37.50p 150209
05/12/2018 37.50p 37.50p 37.50p 37.50p 0
04/12/2018 38.00p 39.00p 38.00p 38.00p 2551
03/12/2018 38.00p 38.90p 38.00p 38.00p 10561
30/11/2018 38.00p 38.00p 38.00p 38.00p 0
29/11/2018 38.00p 38.00p 38.00p 38.00p 1140
28/11/2018 38.00p 38.00p 38.00p 38.00p 5059
27/11/2018 38.00p 38.00p 38.00p 38.00p 0
26/11/2018 38.00p 38.00p 38.00p 38.00p 5163
23/11/2018 38.00p 38.00p 38.00p 38.00p 2598
22/11/2018 38.00p 38.00p 38.00p 38.00p 0
21/11/2018 38.00p 38.00p 38.00p 38.00p 0
20/11/2018 38.00p 38.00p 38.00p 38.00p 2362
19/11/2018 38.00p 38.00p 38.00p 38.00p 0
16/11/2018 38.00p 38.90p 38.00p 38.00p 3675
15/11/2018 38.00p 38.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits