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
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
01/02/2018 42.00p 42.00p 38.50p 39.00p 1262964
31/01/2018 47.50p 47.50p 45.50p 46.50p 31200
30/01/2018 46.80p 47.90p 46.12p 47.50p 55000
29/01/2018 48.00p 50.00p 47.00p 48.30p 20000
26/01/2018 44.50p 48.00p 44.50p 48.00p 47595
25/01/2018 44.50p 45.90p 44.50p 44.50p 22000
24/01/2018 44.50p 44.50p 44.50p 44.50p 0
23/01/2018 44.50p 44.50p 43.30p 44.50p 535
22/01/2018 44.50p 44.50p 44.10p 44.50p 8103
19/01/2018 44.50p 45.90p 44.10p 44.50p 15000
18/01/2018 44.00p 45.90p 44.00p 44.50p 22516
17/01/2018 46.50p 46.50p 43.51p 44.00p 45894
16/01/2018 46.50p 46.70p 45.60p 46.50p 27932
15/01/2018 42.50p 47.50p 42.50p 46.50p 124813
12/01/2018 41.50p 44.00p 41.50p 42.50p 33847
11/01/2018 39.00p 43.50p 39.00p 41.50p 129397
10/01/2018 39.00p 39.00p 38.60p 39.00p 2087
09/01/2018 39.00p 39.70p 38.25p 39.00p 66673
08/01/2018 39.00p 39.00p 38.60p 39.00p 3235
05/01/2018 39.00p 39.70p 38.55p 39.00p 42260
04/01/2018 39.00p 39.00p 38.80p 39.00p 10000
03/01/2018 39.00p 39.90p 38.75p 39.00p 9111
02/01/2018 37.50p 39.90p 37.50p 39.00p 80903
29/12/2017 37.50p 37.50p 37.50p 37.50p 2762
28/12/2017 37.50p 38.90p 37.50p 37.50p 4500
27/12/2017 37.50p 37.50p 37.50p 37.50p 0
22/12/2017 37.50p 38.90p 37.50p 37.50p 11615
21/12/2017 37.50p 38.90p 37.15p 37.50p 7154
20/12/2017 37.50p 38.50p 36.55p 37.50p 10220
19/12/2017 36.50p 37.50p 36.50p 36.50p 14000
18/12/2017 36.50p 38.00p 36.50p 36.50p 53301
15/12/2017 36.00p 37.00p 36.00p 36.50p 13497
14/12/2017 36.00p 36.05p 36.00p 36.00p 5802
13/12/2017 36.00p 36.05p 36.00p 36.00p 2150
12/12/2017 37.50p 37.50p 35.80p 36.00p 67761
11/12/2017 38.00p 38.00p 37.15p 37.50p 13491
08/12/2017 38.00p 38.50p 38.00p 38.00p 3883
07/12/2017 38.50p 39.39p 37.15p 38.00p 60867
06/12/2017 38.50p 38.50p 38.50p 38.50p 0
05/12/2017 38.50p 40.00p 38.50p 38.50p 1255
04/12/2017 38.50p 39.39p 38.50p 38.50p 28554
01/12/2017 38.50p 38.55p 38.50p 38.50p 16314
30/11/2017 38.50p 38.50p 38.50p 38.50p 0
29/11/2017 38.50p 38.55p 38.50p 38.50p 250
28/11/2017 38.50p 38.55p 38.50p 38.50p 894
27/11/2017 38.50p 38.50p 38.50p 38.50p 0
24/11/2017 38.50p 39.39p 38.50p 38.50p 149
23/11/2017 38.50p 39.39p 38.50p 38.50p 253
22/11/2017 38.50p 39.39p 38.50p 38.50p 7619
21/11/2017 38.50p 39.39p 38.50p 38.50p 795
20/11/2017 38.50p 38.50p 38.50p 38.50p 0
17/11/2017 38.50p 39.39p 38.50p 38.50p 5077
16/11/2017 38.50p 38.50p 38.50p 38.50p 0
15/11/2017 38.50p 38.55p 38.50p 38.50p 2500
14/11/2017 38.50p 39.39p 38.50p 38.50p 13496
13/11/2017 38.50p 38.55p 38.50p 38.50p 8459
10/11/2017 38.50p 39.40p 38.50p 38.50p 32578
09/11/2017 38.50p 38.50p 38.50p 38.50p 0
08/11/2017 38.50p 38.50p 38.50p 38.50p 151000
07/11/2017 38.50p 39.40p 38.40p 38.50p 1800
06/11/2017 38.50p 39.50p 38.30p 38.50p 101265
03/11/2017 38.50p 39.50p 38.50p 38.50p 225
02/11/2017 38.50p 39.50p 38.25p 38.50p 3427
01/11/2017 38.50p 39.50p 38.50p 38.50p 33271
31/10/2017 38.50p 38.50p 38.50p 38.50p 0
30/10/2017 38.50p 38.90p 38.10p 38.50p 60869
27/10/2017 38.50p 38.50p 38.50p 38.50p 0
26/10/2017 38.50p 38.50p 37.78p 38.50p 9570
25/10/2017 38.50p 38.90p 38.50p 38.50p 450
24/10/2017 38.50p 38.90p 38.50p 38.50p 400
23/10/2017 38.50p 38.65p 37.00p 38.50p 417317
20/10/2017 38.00p 38.70p 37.50p 38.50p 161305
19/10/2017 38.50p 38.50p 37.00p 38.00p 601555
18/10/2017 38.00p 39.00p 38.00p 39.00p 66938
17/10/2017 38.00p 38.10p 37.00p 38.00p 130752
16/10/2017 38.00p 38.00p 37.00p 38.00p 150052
13/10/2017 38.50p 38.50p 38.00p 38.00p 251644
12/10/2017 38.50p 38.50p 38.50p 38.50p 53722
11/10/2017 38.50p 38.50p 38.50p 38.50p 65446
10/10/2017 38.00p 38.50p 38.00p 38.50p 140848
09/10/2017 38.00p 38.00p 38.00p 38.00p 177705
06/10/2017 38.50p 38.50p 37.50p 38.00p 10700
05/10/2017 38.50p 38.50p 38.50p 38.50p 163900
04/10/2017 38.50p 38.50p 38.50p 38.50p 16231
03/10/2017 38.50p 38.50p 38.00p 38.50p 7370
02/10/2017 39.00p 39.00p 38.25p 38.50p 65307
29/09/2017 39.00p 39.00p 39.00p 39.00p 15249
28/09/2017 39.50p 39.50p 39.00p 39.00p 24478
27/09/2017 39.00p 39.50p 39.00p 39.50p 47517
26/09/2017 39.00p 39.00p 39.00p 39.00p 0
25/09/2017 39.00p 39.50p 39.00p 39.00p 197016
22/09/2017 38.50p 39.00p 38.50p 39.00p 48355
21/09/2017 38.00p 38.50p 38.00p 38.50p 75000
20/09/2017 38.50p 38.50p 38.00p 38.00p 70000
19/09/2017 39.00p 39.00p 38.50p 38.50p 127500
18/09/2017 39.00p 39.00p 39.00p 39.00p 28770
15/09/2017 39.00p 39.00p 39.00p 39.00p 2159
14/09/2017 38.50p 39.00p 38.00p 39.00p 22206
13/09/2017 41.50p 41.50p 38.50p 38.50p 175122
12/09/2017 41.50p 41.50p 41.50p 41.50p 11500
11/09/2017 43.00p 43.00p 41.50p 41.50p 69166
08/09/2017 43.50p 43.50p 43.00p 43.00p 46275
07/09/2017 44.00p 44.00p 43.50p 43.50p 7841
06/09/2017 43.00p 44.00p 43.00p 44.00p 25000
05/09/2017 43.00p 43.00p 42.50p 43.00p 556
04/09/2017 43.00p 43.00p 42.50p 42.50p 31914
01/09/2017 43.00p 44.00p 43.00p 44.00p 35000
31/08/2017 42.50p 43.00p 42.50p 43.00p 61412
30/08/2017 42.50p 42.50p 42.50p 42.50p 30303
29/08/2017 42.50p 42.50p 42.50p 42.50p 47977
25/08/2017 42.50p 42.50p 42.50p 42.50p 70405
24/08/2017 39.50p 42.50p 39.50p 42.50p 164877
23/08/2017 39.50p 39.50p 39.50p 39.50p 17000
22/08/2017 39.50p 39.50p 39.50p 39.50p 2000
21/08/2017 39.50p 39.50p 39.25p 39.50p 330340
18/08/2017 38.00p 39.50p 38.00p 39.25p 59822
17/08/2017 36.00p 39.50p 35.50p 38.00p 525284
16/08/2017 39.50p 39.50p 39.00p 39.50p 9157
15/08/2017 39.25p 39.25p 39.00p 39.00p 20000
14/08/2017 39.25p 39.25p 39.25p 39.25p 0
11/08/2017 41.00p 41.00p 39.00p 39.25p 30000
10/08/2017 42.00p 42.00p 40.00p 41.00p 3540
09/08/2017 42.00p 42.00p 41.50p 41.50p 5622
08/08/2017 41.00p 42.00p 41.00p 42.00p 25410
07/08/2017 40.50p 41.00p 40.50p 41.00p 177518
04/08/2017 40.50p 40.50p 40.00p 40.50p 25000
03/08/2017 39.00p 40.50p 39.00p 40.50p 162092
02/08/2017 39.00p 39.00p 39.00p 39.00p 5000
01/08/2017 38.75p 39.00p 38.75p 39.00p 28242
31/07/2017 38.75p 38.75p 38.75p 38.75p 6871
28/07/2017 39.00p 39.00p 38.75p 38.75p 16184
27/07/2017 39.00p 39.00p 39.00p 39.00p 0
26/07/2017 39.00p 39.00p 39.00p 39.00p 58742
25/07/2017 41.25p 41.25p 38.25p 39.00p 343077
24/07/2017 42.25p 42.25p 41.25p 41.25p 251033
21/07/2017 42.50p 42.50p 42.25p 42.25p 230700
20/07/2017 42.50p 42.50p 41.50p 42.50p 105933
19/07/2017 42.50p 42.50p 42.50p 42.50p 467
18/07/2017 42.50p 42.50p 42.50p 42.50p 0
17/07/2017 43.50p 43.50p 42.50p 42.50p 65475
14/07/2017 43.50p 43.50p 43.50p 43.50p 974
13/07/2017 43.00p 43.50p 42.00p 43.50p 43014
12/07/2017 43.00p 43.00p 42.00p 42.00p 24575
11/07/2017 44.00p 44.00p 43.50p 43.50p 1074775
10/07/2017 48.00p 47.50p 42.50p 44.00p 722705
07/07/2017 47.00p 47.00p 47.00p 47.00p 3259
06/07/2017 47.50p 48.00p 47.00p 47.00p 20773
05/07/2017 47.00p 47.50p 47.00p 47.50p 203246
04/07/2017 47.00p 47.00p 46.25p 47.00p 69949
03/07/2017 49.00p 49.00p 46.50p 46.50p 64926
30/06/2017 49.00p 49.50p 49.00p 49.00p 59254
29/06/2017 50.50p 50.50p 48.50p 49.00p 408943
28/06/2017 50.50p 50.50p 50.00p 50.50p 25000
27/06/2017 50.50p 50.50p 50.50p 50.50p 334494
26/06/2017 50.50p 50.50p 50.50p 50.50p 44760
23/06/2017 50.50p 50.50p 50.50p 50.50p 6775
22/06/2017 52.00p 52.00p 50.50p 50.50p 0
21/06/2017 52.50p 52.50p 51.50p 52.00p 0
20/06/2017 52.50p 52.50p 52.50p 52.50p 0
19/06/2017 53.50p 53.50p 52.50p 52.50p 0
16/06/2017 53.50p 53.77p 52.15p 53.50p 77031
15/06/2017 55.50p 55.50p 52.11p 53.50p 17207
14/06/2017 55.50p 55.50p 55.50p 55.50p 0
13/06/2017 55.50p 55.50p 54.00p 55.50p 77995
12/06/2017 55.50p 55.50p 54.00p 55.50p 115104
09/06/2017 55.50p 55.50p 54.50p 55.50p 3669
08/06/2017 55.50p 55.50p 54.00p 55.50p 52196
07/06/2017 54.00p 55.50p 53.10p 55.50p 159000
06/06/2017 54.50p 54.50p 53.10p 54.00p 16750
05/06/2017 55.00p 55.00p 54.15p 54.50p 30403
02/06/2017 55.00p 55.00p 54.15p 55.00p 6229
01/06/2017 55.00p 55.45p 55.00p 55.00p 251447
31/05/2017 55.00p 55.45p 54.01p 55.00p 1399
30/05/2017 56.00p 56.00p 54.00p 55.00p 33323
26/05/2017 57.00p 57.00p 55.10p 56.00p 23824
25/05/2017 57.00p 57.00p 55.10p 57.00p 11617
24/05/2017 57.00p 57.00p 55.10p 57.00p 18054
23/05/2017 57.50p 57.50p 56.00p 57.00p 15369
22/05/2017 56.50p 57.50p 55.10p 57.50p 11776
19/05/2017 55.50p 56.50p 55.50p 56.50p 15899
18/05/2017 59.00p 59.00p 54.60p 55.50p 103309
17/05/2017 60.00p 60.00p 59.00p 59.00p 19691
16/05/2017 60.00p 61.20p 59.00p 60.00p 176550
15/05/2017 60.00p 61.20p 60.00p 60.00p 3235
12/05/2017 60.50p 61.25p 59.55p 60.00p 19307
11/05/2017 60.50p 60.50p 60.01p 60.50p 6500
10/05/2017 61.00p 61.50p 60.01p 61.00p 42627
09/05/2017 60.25p 60.25p 59.15p 60.00p 351307
08/05/2017 60.25p 60.25p 58.50p 60.25p 32347
05/05/2017 58.75p 60.25p 58.65p 60.25p 71348
04/05/2017 61.00p 61.00p 58.50p 58.75p 159155
03/05/2017 59.75p 59.90p 58.50p 59.75p 88723

*Close Price adjusted for both dividends and splits