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
15/11/2018 38.00p 38.00p 38.00p 38.00p 0
14/11/2018 38.00p 38.00p 38.00p 38.00p 0
13/11/2018 38.00p 38.90p 38.00p 38.00p 7727
12/11/2018 38.00p 38.00p 38.00p 38.00p 11212
09/11/2018 37.50p 38.00p 37.50p 38.00p 25000
08/11/2018 37.50p 37.50p 37.50p 37.50p 0
07/11/2018 37.50p 37.50p 37.50p 37.50p 0
06/11/2018 37.50p 37.50p 37.50p 37.50p 0
05/11/2018 37.00p 38.00p 37.00p 37.50p 46729
02/11/2018 37.00p 38.00p 36.60p 37.00p 34106
01/11/2018 37.00p 38.02p 37.00p 37.00p 13000
31/10/2018 37.00p 38.00p 37.00p 37.00p 243
30/10/2018 37.00p 37.00p 37.00p 37.00p 0
29/10/2018 38.00p 38.00p 36.50p 37.00p 59755
26/10/2018 38.00p 39.00p 37.60p 38.00p 1712
25/10/2018 38.50p 39.00p 38.00p 38.50p 37892
24/10/2018 37.50p 40.00p 37.50p 38.50p 81523
23/10/2018 37.50p 37.50p 37.50p 37.50p 0
22/10/2018 38.50p 38.50p 37.10p 37.50p 12941
19/10/2018 38.00p 40.00p 38.00p 38.50p 24970
18/10/2018 38.00p 38.00p 38.00p 38.00p 0
17/10/2018 38.00p 38.00p 38.00p 38.00p 0
16/10/2018 38.00p 38.00p 38.00p 38.00p 0
15/10/2018 37.00p 38.00p 37.00p 38.00p 31289
12/10/2018 35.50p 37.00p 35.50p 37.00p 18000
11/10/2018 36.50p 37.10p 33.50p 35.50p 80231
10/10/2018 36.50p 38.00p 36.00p 38.00p 17316
09/10/2018 38.50p 38.90p 36.00p 36.50p 36380
08/10/2018 40.00p 40.00p 38.00p 38.50p 161032
05/10/2018 40.00p 40.00p 40.00p 40.00p 0
04/10/2018 40.00p 40.00p 38.10p 40.00p 6255
03/10/2018 40.00p 40.00p 40.00p 40.00p 0
02/10/2018 40.00p 40.00p 38.10p 40.00p 3032
01/10/2018 39.00p 39.00p 39.00p 39.00p 0
28/09/2018 40.00p 40.00p 38.10p 39.00p 44868
27/09/2018 40.00p 40.00p 39.55p 40.00p 13000
26/09/2018 41.00p 41.40p 39.55p 40.00p 4407
25/09/2018 41.00p 41.00p 41.00p 41.00p 0
24/09/2018 41.00p 41.45p 41.00p 41.00p 6698
21/09/2018 41.00p 41.00p 40.40p 41.00p 20012
20/09/2018 41.00p 41.90p 40.40p 41.00p 9465
19/09/2018 41.00p 41.45p 40.40p 41.00p 26125
18/09/2018 41.00p 41.00p 40.37p 41.00p 1638
17/09/2018 41.00p 41.45p 40.37p 41.00p 14963
14/09/2018 41.00p 41.00p 40.36p 41.00p 42551
13/09/2018 41.00p 41.00p 40.37p 41.00p 600
12/09/2018 41.00p 41.00p 40.35p 41.00p 7480
11/09/2018 41.00p 41.00p 40.26p 41.00p 5000
10/09/2018 41.00p 41.75p 40.00p 41.00p 53959
07/09/2018 41.00p 41.00p 41.00p 41.00p 0
06/09/2018 41.00p 41.00p 40.75p 41.00p 147
05/09/2018 41.00p 41.00p 40.75p 41.00p 18164
04/09/2018 41.00p 41.00p 41.00p 41.00p 0
03/09/2018 41.00p 42.00p 40.65p 41.00p 21190
31/08/2018 41.00p 41.00p 41.00p 41.00p 0
30/08/2018 41.00p 41.90p 41.00p 41.00p 36009
29/08/2018 41.00p 41.00p 40.52p 41.00p 499
28/08/2018 41.00p 41.00p 40.50p 41.00p 33594
24/08/2018 41.00p 41.00p 41.00p 41.00p 0
23/08/2018 41.00p 41.00p 41.00p 41.00p 0
22/08/2018 41.00p 41.00p 40.00p 41.00p 10000
21/08/2018 41.00p 41.00p 40.00p 41.00p 80000
20/08/2018 41.00p 41.00p 40.50p 41.00p 5436
17/08/2018 40.50p 41.00p 39.75p 41.00p 5015
16/08/2018 44.00p 44.00p 38.50p 40.50p 83150
15/08/2018 43.50p 44.50p 42.71p 44.00p 19891
14/08/2018 43.50p 44.50p 43.50p 43.50p 15000
13/08/2018 43.50p 44.50p 42.60p 43.50p 10067
10/08/2018 43.50p 43.50p 43.50p 43.50p 0
09/08/2018 43.50p 43.50p 42.55p 43.50p 58189
08/08/2018 43.50p 45.00p 42.50p 43.50p 2560
07/08/2018 43.50p 44.50p 43.50p 43.50p 22471
06/08/2018 43.50p 43.50p 43.50p 43.50p 0
03/08/2018 43.50p 43.50p 43.50p 43.50p 0
02/08/2018 43.50p 43.50p 43.50p 43.50p 0
01/08/2018 43.50p 43.50p 42.00p 43.50p 25
31/07/2018 43.50p 43.50p 42.00p 43.50p 3973
30/07/2018 43.00p 45.00p 41.25p 43.50p 23388
27/07/2018 43.00p 44.50p 41.15p 43.00p 2914
26/07/2018 43.00p 44.60p 41.15p 43.00p 5600
25/07/2018 43.00p 43.00p 43.00p 43.00p 0
24/07/2018 43.00p 44.70p 43.00p 43.00p 4000
23/07/2018 43.00p 44.70p 41.50p 43.00p 40340
20/07/2018 41.50p 44.70p 41.50p 43.00p 55000
19/07/2018 40.50p 42.90p 40.15p 41.50p 83261
18/07/2018 40.50p 40.75p 40.25p 40.50p 8634
17/07/2018 40.50p 40.75p 40.15p 40.50p 8082
16/07/2018 40.50p 40.75p 40.15p 40.50p 8980
13/07/2018 40.50p 40.50p 40.15p 40.50p 7879
12/07/2018 40.50p 40.50p 40.50p 40.50p 0
11/07/2018 40.50p 41.00p 40.00p 40.50p 276397
10/07/2018 41.50p 41.90p 40.00p 41.50p 116600
09/07/2018 42.00p 42.00p 40.00p 41.00p 48568
06/07/2018 43.50p 43.50p 41.55p 42.00p 47587
05/07/2018 44.50p 44.50p 43.15p 43.50p 13021
04/07/2018 44.50p 44.50p 43.50p 44.50p 1138
03/07/2018 44.50p 44.50p 43.15p 44.50p 928
02/07/2018 44.50p 44.50p 43.50p 44.50p 2298
29/06/2018 44.50p 44.50p 43.50p 44.50p 70193
28/06/2018 44.50p 44.50p 44.50p 44.50p 0
27/06/2018 44.50p 44.50p 44.50p 44.50p 0
26/06/2018 43.50p 44.50p 43.50p 44.50p 5000
25/06/2018 43.50p 43.50p 43.50p 43.50p 0
22/06/2018 43.50p 43.50p 43.50p 43.50p 0
21/06/2018 43.50p 43.67p 43.00p 43.50p 13027
20/06/2018 44.00p 44.50p 43.05p 43.50p 25637
19/06/2018 44.50p 44.95p 43.30p 44.00p 38646
18/06/2018 45.50p 47.00p 44.05p 44.50p 338714
15/06/2018 44.20p 44.20p 43.45p 44.20p 15000
14/06/2018 44.20p 44.20p 43.45p 44.20p 5195
13/06/2018 44.20p 44.20p 43.45p 44.20p 6790
12/06/2018 44.20p 44.22p 44.20p 44.20p 1835
11/06/2018 44.20p 44.50p 44.20p 44.20p 481
08/06/2018 44.20p 44.20p 43.55p 44.20p 10000
07/06/2018 43.50p 44.70p 43.50p 44.20p 39941
06/06/2018 43.50p 43.90p 43.15p 43.50p 7598
05/06/2018 43.50p 44.00p 43.50p 43.50p 46388
04/06/2018 43.20p 43.65p 43.15p 43.50p 57781
01/06/2018 43.20p 43.68p 42.55p 43.20p 24928
31/05/2018 42.60p 43.20p 42.55p 43.20p 58694
30/05/2018 42.30p 42.75p 42.30p 42.60p 10000
29/05/2018 42.30p 42.79p 41.85p 42.30p 15469
25/05/2018 42.00p 42.60p 41.55p 42.30p 66652
24/05/2018 41.50p 42.02p 41.35p 42.00p 30822
23/05/2018 41.50p 41.60p 41.00p 41.50p 44961
22/05/2018 41.20p 41.65p 40.41p 41.50p 38112
21/05/2018 41.20p 41.68p 41.20p 41.20p 5952
18/05/2018 40.70p 41.20p 40.70p 41.20p 7970
17/05/2018 40.70p 40.70p 40.70p 40.70p 0
16/05/2018 41.50p 41.50p 40.61p 40.70p 19583
15/05/2018 40.00p 41.50p 40.00p 41.50p 101730
14/05/2018 40.50p 40.50p 40.00p 40.00p 85779
11/05/2018 40.50p 40.75p 40.15p 40.50p 6868
10/05/2018 43.00p 43.16p 40.00p 40.50p 85795
09/05/2018 43.00p 43.20p 42.00p 43.00p 25345
08/05/2018 41.00p 43.00p 40.02p 43.00p 137550
04/05/2018 40.50p 41.00p 39.85p 41.00p 39815
03/05/2018 40.50p 41.00p 39.85p 40.50p 2102891
02/05/2018 40.50p 40.50p 39.55p 40.50p 15177
01/05/2018 39.00p 40.50p 38.55p 40.50p 5653361
30/04/2018 38.50p 39.00p 38.10p 39.00p 20932
27/04/2018 38.00p 38.50p 38.00p 38.50p 1014
26/04/2018 38.80p 38.80p 38.45p 38.50p 75
25/04/2018 39.00p 39.00p 38.55p 39.00p 1500
24/04/2018 39.00p 39.20p 39.00p 39.00p 5100
23/04/2018 40.00p 40.00p 38.55p 39.00p 92537
20/04/2018 39.50p 40.00p 38.55p 40.00p 22110
19/04/2018 39.50p 39.50p 39.50p 39.50p 0
18/04/2018 39.50p 39.50p 39.50p 39.50p 5138
17/04/2018 39.50p 39.50p 38.75p 39.50p 1500
16/04/2018 38.50p 39.50p 38.40p 39.50p 59190
13/04/2018 38.00p 38.50p 37.90p 38.50p 10000
12/04/2018 38.00p 38.00p 37.90p 38.00p 435
11/04/2018 37.50p 38.00p 37.50p 38.00p 10008
10/04/2018 37.20p 37.20p 37.01p 37.10p 19455
09/04/2018 37.20p 37.20p 37.20p 37.20p 0
06/04/2018 37.50p 37.70p 37.00p 37.20p 46113
05/04/2018 37.50p 37.50p 37.00p 37.50p 38032
04/04/2018 37.50p 37.85p 37.38p 37.50p 3280
03/04/2018 37.50p 37.55p 37.50p 37.50p 14407
29/03/2018 37.50p 37.85p 37.50p 37.50p 32900
28/03/2018 37.50p 37.85p 37.50p 37.50p 36646
27/03/2018 39.30p 39.35p 37.50p 37.50p 54003
26/03/2018 39.30p 39.30p 38.67p 39.30p 6603
23/03/2018 39.30p 39.30p 38.67p 39.30p 1005
22/03/2018 39.30p 39.30p 38.67p 39.30p 12950
21/03/2018 39.30p 39.30p 38.67p 39.30p 750
20/03/2018 39.00p 39.40p 38.67p 39.30p 78132
19/03/2018 38.30p 39.00p 38.25p 39.00p 85064
16/03/2018 36.00p 39.80p 36.00p 38.30p 372513
15/03/2018 36.30p 36.30p 35.90p 36.30p 14433
14/03/2018 36.30p 36.30p 35.00p 35.00p 6800
13/03/2018 36.30p 36.30p 36.30p 36.30p 1000
12/03/2018 36.30p 36.30p 36.30p 36.30p 3071
09/03/2018 37.00p 37.00p 35.90p 36.30p 83415
08/03/2018 36.50p 37.00p 36.25p 37.00p 21046
07/03/2018 36.50p 36.69p 36.50p 36.50p 10545
06/03/2018 35.80p 36.50p 35.80p 36.50p 50779
05/03/2018 35.80p 35.80p 35.80p 35.80p 7669
02/03/2018 35.80p 35.80p 35.80p 35.80p 0
01/03/2018 36.20p 36.20p 35.80p 35.80p 26738
28/02/2018 36.20p 36.20p 36.20p 36.20p 0
27/02/2018 36.20p 36.20p 36.20p 36.20p 0
26/02/2018 36.20p 36.20p 36.01p 36.20p 900
23/02/2018 36.20p 36.20p 36.20p 36.20p 0
22/02/2018 36.20p 36.28p 36.20p 36.20p 2728
21/02/2018 36.20p 36.20p 36.20p 36.20p 0
20/02/2018 36.20p 36.20p 36.20p 36.20p 0
19/02/2018 37.00p 37.00p 36.01p 36.20p 21078
16/02/2018 37.00p 37.00p 37.00p 37.00p 0
15/02/2018 37.00p 37.00p 36.30p 37.00p 4146
14/02/2018 36.00p 37.00p 36.00p 37.00p 54692
13/02/2018 36.00p 36.70p 35.30p 36.00p 5578
12/02/2018 35.50p 36.00p 35.15p 36.00p 13847
09/02/2018 36.70p 36.70p 35.50p 35.50p 80060
08/02/2018 37.20p 37.20p 36.51p 36.70p 10148
07/02/2018 38.00p 38.00p 36.43p 37.20p 67644
06/02/2018 36.70p 38.00p 36.70p 38.00p 5627
05/02/2018 39.00p 39.00p 37.90p 37.90p 365284
02/02/2018 39.00p 39.00p 38.15p 39.00p 32004

*Close Price adjusted for both dividends and splits