CAP-XX Limited (CPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CAP-XX Limited

Date Open High Low Close* Volume
10/09/2024 0.21p 0.22p 0.20p 0.21p 64571176
09/09/2024 0.23p 0.23p 0.21p 0.21p 84415440
06/09/2024 0.24p 0.25p 0.21p 0.23p 165004128
05/09/2024 0.26p 0.29p 0.24p 0.24p 143769712
04/09/2024 0.24p 0.25p 0.24p 0.25p 48795916
03/09/2024 0.25p 0.25p 0.24p 0.24p 17353096
02/09/2024 0.25p 0.26p 0.25p 0.25p 28325361
30/08/2024 0.26p 0.27p 0.25p 0.25p 37522592
29/08/2024 0.27p 0.28p 0.26p 0.26p 30820208
28/08/2024 0.28p 0.28p 0.27p 0.27p 32958238
27/08/2024 0.26p 0.30p 0.26p 0.28p 235799280
23/08/2024 0.28p 0.28p 0.26p 0.26p 61998799
22/08/2024 0.28p 0.28p 0.28p 0.28p 52963496
21/08/2024 0.27p 0.29p 0.27p 0.28p 77950592
20/08/2024 0.29p 0.31p 0.27p 0.27p 86588728
19/08/2024 0.27p 0.31p 0.27p 0.29p 143617968
16/08/2024 0.30p 0.30p 0.27p 0.27p 57531160
15/08/2024 0.30p 0.31p 0.29p 0.30p 50141920
14/08/2024 0.32p 0.32p 0.29p 0.30p 65060312
13/08/2024 0.32p 0.33p 0.30p 0.32p 50920892
12/08/2024 0.34p 0.35p 0.31p 0.31p 72124136
09/08/2024 0.30p 0.37p 0.29p 0.34p 160126480
08/08/2024 0.27p 0.31p 0.26p 0.31p 106454360
07/08/2024 0.29p 0.29p 0.26p 0.27p 128808136
06/08/2024 0.31p 0.31p 0.28p 0.29p 54351080
05/08/2024 0.32p 0.32p 0.29p 0.31p 58039836
02/08/2024 0.34p 0.34p 0.31p 0.32p 102601072
01/08/2024 0.35p 0.37p 0.33p 0.35p 35832736
31/07/2024 0.36p 0.37p 0.34p 0.35p 67359784
30/07/2024 0.36p 0.38p 0.34p 0.36p 96215576
29/07/2024 0.34p 0.41p 0.34p 0.36p 244865424
26/07/2024 0.33p 0.34p 0.31p 0.33p 79116920
25/07/2024 0.32p 0.36p 0.29p 0.33p 349860352
24/07/2024 0.36p 0.37p 0.31p 0.32p 188322208
23/07/2024 0.35p 0.37p 0.33p 0.34p 215143744
22/07/2024 0.40p 0.40p 0.34p 0.35p 192946176
19/07/2024 0.40p 0.42p 0.37p 0.40p 143735024
18/07/2024 0.40p 0.44p 0.39p 0.40p 262030496
17/07/2024 0.41p 0.48p 0.37p 0.41p 541784256
16/07/2024 0.42p 0.47p 0.38p 0.41p 587392064
15/07/2024 0.35p 0.39p 0.32p 0.39p 288546464
12/07/2024 0.38p 0.39p 0.33p 0.35p 242809776
11/07/2024 0.39p 0.40p 0.36p 0.38p 406586656
10/07/2024 0.35p 0.40p 0.31p 0.39p 524864608
09/07/2024 0.30p 0.40p 0.29p 0.36p 925377984
08/07/2024 0.25p 0.34p 0.24p 0.27p 682653952
05/07/2024 0.20p 0.25p 0.19p 0.23p 321721024
04/07/2024 0.21p 0.22p 0.19p 0.20p 219144064
03/07/2024 0.21p 0.23p 0.19p 0.21p 175565392
02/07/2024 0.19p 0.25p 0.19p 0.21p 399565984
01/07/2024 0.23p 0.24p 0.18p 0.20p 367017024
28/06/2024 0.22p 0.25p 0.20p 0.23p 261835104
27/06/2024 0.19p 0.27p 0.19p 0.22p 612325120
26/06/2024 0.22p 0.23p 0.18p 0.19p 288104320
25/06/2024 0.26p 0.29p 0.21p 0.22p 719322240
24/06/2024 0.19p 0.32p 0.19p 0.23p 1265717248
21/06/2024 0.17p 0.21p 0.15p 0.20p 532498976
20/06/2024 0.20p 0.21p 0.16p 0.17p 442603072
19/06/2024 0.26p 0.27p 0.18p 0.20p 1448034432
18/06/2024 0.08p 0.24p 0.08p 0.24p 2069707776
17/06/2024 0.08p 0.08p 0.08p 0.08p 81529184
14/06/2024 0.08p 0.08p 0.08p 0.08p 19543820
13/06/2024 0.08p 0.08p 0.08p 0.08p 45916608
12/06/2024 0.08p 0.08p 0.08p 0.08p 72463256
11/06/2024 0.08p 0.09p 0.08p 0.08p 149152352
10/06/2024 0.08p 0.09p 0.08p 0.08p 197679936
07/06/2024 0.08p 0.08p 0.08p 0.08p 21828288
06/06/2024 0.08p 0.08p 0.08p 0.08p 20426542
05/06/2024 0.09p 0.09p 0.08p 0.08p 59859252
04/06/2024 0.09p 0.09p 0.09p 0.09p 39433232
03/06/2024 0.09p 0.09p 0.09p 0.09p 48623372
31/05/2024 0.09p 0.09p 0.08p 0.09p 78243664
30/05/2024 0.09p 0.09p 0.08p 0.08p 19997108
29/05/2024 0.09p 0.10p 0.09p 0.09p 61261880
28/05/2024 0.09p 0.10p 0.09p 0.09p 68453472
24/05/2024 0.10p 0.10p 0.09p 0.09p 31096220
23/05/2024 0.10p 0.10p 0.09p 0.10p 31136056
22/05/2024 0.10p 0.11p 0.09p 0.10p 256894736
21/05/2024 0.09p 0.11p 0.09p 0.10p 270365248
20/05/2024 0.09p 0.10p 0.09p 0.09p 110299240
17/05/2024 0.09p 0.09p 0.09p 0.09p 40149520
16/05/2024 0.08p 0.09p 0.08p 0.09p 143774592
15/05/2024 0.09p 0.09p 0.08p 0.08p 132488304
14/05/2024 0.09p 0.10p 0.09p 0.09p 77523864
13/05/2024 0.08p 0.10p 0.08p 0.09p 292967488
10/05/2024 0.08p 0.09p 0.08p 0.08p 83242784
09/05/2024 0.08p 0.08p 0.08p 0.08p 67134152
08/05/2024 0.08p 0.08p 0.08p 0.08p 53948272
07/05/2024 0.08p 0.09p 0.08p 0.08p 413679360
03/05/2024 0.08p 0.08p 0.08p 0.08p 105739384
02/05/2024 0.09p 0.09p 0.08p 0.08p 189129888
01/05/2024 0.08p 0.10p 0.08p 0.09p 539997696
30/04/2024 0.08p 0.08p 0.08p 0.08p 103661024
29/04/2024 0.09p 0.09p 0.08p 0.08p 288155552
26/04/2024 0.09p 0.10p 0.09p 0.09p 351386400
25/04/2024 0.10p 0.10p 0.09p 0.09p 915934912
24/04/2024 0.10p 0.10p 0.10p 0.10p 0
23/04/2024 0.10p 0.10p 0.10p 0.10p 0
22/04/2024 0.10p 0.10p 0.10p 0.10p 0
19/04/2024 0.10p 0.10p 0.10p 0.10p 0
18/04/2024 0.10p 0.10p 0.10p 0.10p 0
17/04/2024 0.10p 0.10p 0.10p 0.10p 0
16/04/2024 0.10p 0.10p 0.10p 0.10p 0
15/04/2024 0.10p 0.10p 0.10p 0.10p 0
12/04/2024 0.10p 0.10p 0.10p 0.10p 0
11/04/2024 0.10p 0.10p 0.10p 0.10p 0
10/04/2024 0.10p 0.10p 0.10p 0.10p 0
09/04/2024 0.10p 0.10p 0.10p 0.10p 0
08/04/2024 0.10p 0.10p 0.10p 0.10p 0
05/04/2024 0.10p 0.10p 0.10p 0.10p 0
04/04/2024 0.10p 0.10p 0.10p 0.10p 0
03/04/2024 0.10p 0.10p 0.10p 0.10p 0
02/04/2024 0.10p 0.10p 0.10p 0.10p 0
28/03/2024 0.10p 0.10p 0.10p 0.10p 0
27/03/2024 0.10p 0.10p 0.10p 0.10p 0
26/03/2024 0.10p 0.11p 0.09p 0.10p 127458392
25/03/2024 0.12p 0.12p 0.10p 0.10p 172079456
22/03/2024 0.14p 0.15p 0.11p 0.12p 502577856
21/03/2024 0.19p 0.38p 0.15p 0.17p 645691200
20/03/2024 0.28p 0.28p 0.22p 0.19p 122825544
19/03/2024 0.28p 0.29p 0.21p 0.22p 198193008
18/03/2024 0.21p 0.37p 0.20p 0.28p 592538432
15/03/2024 0.06p 0.22p 0.06p 0.20p 693838400
14/03/2024 0.08p 0.08p 0.06p 0.06p 41827036
13/03/2024 0.15p 0.15p 0.06p 0.08p 303086048
12/03/2024 0.43p 0.45p 0.37p 0.40p 4123483
11/03/2024 0.43p 0.45p 0.41p 0.43p 3678699
08/03/2024 0.43p 0.44p 0.40p 0.43p 1183556
07/03/2024 0.48p 0.50p 0.40p 0.43p 5215591
06/03/2024 0.50p 0.55p 0.45p 0.48p 3979103
05/03/2024 0.48p 0.55p 0.45p 0.50p 844537
04/03/2024 0.48p 0.50p 0.45p 0.48p 1495459
01/03/2024 0.48p 0.50p 0.45p 0.48p 1845764
29/02/2024 0.53p 0.55p 0.45p 0.48p 4899366
28/02/2024 0.40p 0.60p 0.40p 0.53p 14091003
27/02/2024 0.65p 0.70p 0.36p 0.40p 16710021
26/02/2024 0.65p 0.65p 0.61p 0.65p 1088384
23/02/2024 0.65p 0.70p 0.60p 0.60p 265907
22/02/2024 0.65p 0.70p 0.60p 0.65p 4674073
21/02/2024 0.65p 0.70p 0.63p 0.65p 162473
20/02/2024 0.63p 0.70p 0.60p 0.65p 3945355
19/02/2024 0.63p 0.65p 0.60p 0.61p 3986573
16/02/2024 0.68p 0.70p 0.66p 0.68p 1078282
15/02/2024 0.68p 0.69p 0.65p 0.68p 1109899
14/02/2024 0.68p 0.68p 0.65p 0.68p 164948
13/02/2024 0.70p 0.71p 0.60p 0.69p 3727033
12/02/2024 0.68p 0.75p 0.68p 0.70p 1718142
09/02/2024 0.68p 0.74p 0.64p 0.68p 1510895
08/02/2024 0.68p 0.75p 0.64p 0.68p 2153866
07/02/2024 0.68p 0.78p 0.62p 0.68p 3848235
06/02/2024 0.75p 0.80p 0.62p 0.68p 5663627
05/02/2024 0.80p 0.85p 0.72p 0.75p 1858276
02/02/2024 0.75p 0.83p 0.70p 0.80p 6279302
01/02/2024 0.90p 0.90p 0.68p 0.75p 16600337
31/01/2024 0.90p 1.00p 0.88p 0.95p 1568677
30/01/2024 0.95p 0.95p 0.80p 0.90p 1769734
29/01/2024 0.93p 1.00p 0.85p 0.93p 4363849
26/01/2024 0.85p 1.00p 0.80p 0.93p 9252303
25/01/2024 0.75p 1.00p 0.75p 0.85p 10754769
24/01/2024 0.75p 0.80p 0.75p 0.78p 2596486
23/01/2024 0.70p 0.80p 0.65p 0.75p 3677607
22/01/2024 0.70p 0.75p 0.65p 0.70p 6727524
19/01/2024 0.65p 0.74p 0.60p 0.70p 24066198
18/01/2024 0.63p 0.67p 0.60p 0.65p 6607801
17/01/2024 0.63p 0.65p 0.60p 0.63p 3229941
16/01/2024 0.70p 0.70p 0.60p 0.62p 4372005
15/01/2024 0.65p 0.72p 0.65p 0.70p 2909877
12/01/2024 0.68p 0.70p 0.60p 0.68p 8015919
11/01/2024 0.75p 0.80p 0.63p 0.68p 20806060
10/01/2024 0.68p 0.90p 0.65p 0.80p 18087758
09/01/2024 0.63p 0.75p 0.61p 0.70p 7941502
08/01/2024 0.63p 0.65p 0.60p 0.63p 5123927
05/01/2024 0.68p 0.70p 0.62p 0.64p 12431003
04/01/2024 0.71p 0.74p 0.66p 0.71p 6165325
03/01/2024 0.68p 0.70p 0.68p 0.69p 2706217
02/01/2024 0.71p 0.72p 0.66p 0.68p 5448900
29/12/2023 0.75p 0.77p 0.68p 0.71p 5417591
28/12/2023 0.75p 0.78p 0.70p 0.75p 2110519
27/12/2023 0.78p 0.80p 0.75p 0.75p 3366523
22/12/2023 0.78p 0.80p 0.75p 0.78p 543896
21/12/2023 0.83p 0.90p 0.75p 0.78p 5964178
20/12/2023 0.80p 0.85p 0.75p 0.78p 5849063
19/12/2023 0.73p 0.85p 0.72p 0.80p 16963520
18/12/2023 1.33p 1.34p 0.55p 0.73p 81315384
15/12/2023 1.70p 1.94p 1.60p 1.70p 10267375
14/12/2023 1.40p 1.80p 1.35p 1.70p 9936912
13/12/2023 1.35p 1.50p 1.31p 1.40p 1804785
12/12/2023 1.53p 1.53p 1.30p 1.35p 5059373
11/12/2023 1.55p 1.55p 1.46p 1.53p 1565605
08/12/2023 1.55p 1.61p 1.50p 1.55p 3463807
07/12/2023 1.80p 1.90p 1.50p 1.55p 5349816
06/12/2023 1.60p 1.80p 1.50p 1.70p 6279451
05/12/2023 1.38p 1.65p 1.30p 1.58p 4071293
04/12/2023 1.40p 1.50p 1.30p 1.38p 2355655
01/12/2023 1.28p 1.50p 1.20p 1.40p 8671326
30/11/2023 1.28p 1.30p 1.20p 1.25p 1532051
29/11/2023 1.35p 1.35p 1.20p 1.28p 5152867
28/11/2023 1.35p 1.36p 1.30p 1.35p 111682
27/11/2023 1.38p 1.44p 1.30p 1.35p 2449233
24/11/2023 1.35p 1.44p 1.30p 1.38p 1318679

*Close Price adjusted for both dividends and splits