Capital & Counties Properties (CAPC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital & Counties Properties

Date Open High Low Close* Volume
28/04/2015 398.70p 401.80p 395.50p 397.40p 1608311
27/04/2015 398.30p 401.40p 395.60p 401.40p 667592
24/04/2015 399.00p 399.90p 397.80p 399.00p 739241
23/04/2015 405.30p 405.30p 398.90p 399.60p 736539
22/04/2015 406.90p 407.40p 399.81p 402.70p 689021
21/04/2015 400.90p 406.40p 400.90p 405.20p 662602
20/04/2015 403.40p 405.90p 401.20p 401.40p 727576
17/04/2015 402.80p 409.20p 402.70p 403.60p 761208
16/04/2015 407.90p 410.40p 403.00p 405.20p 922740
15/04/2015 414.70p 414.70p 408.70p 409.80p 624433
14/04/2015 413.90p 413.90p 408.80p 412.10p 620397
13/04/2015 420.10p 420.90p 412.10p 412.20p 1317547
10/04/2015 418.10p 421.40p 418.00p 421.00p 857238
09/04/2015 416.50p 420.00p 414.60p 419.30p 715513
08/04/2015 411.70p 415.30p 409.60p 415.30p 929419
07/04/2015 409.10p 412.70p 407.20p 410.80p 781345
02/04/2015 403.00p 406.10p 403.00p 405.00p 1216165
01/04/2015 402.30p 406.10p 401.60p 403.90p 1662789
31/03/2015 401.10p 405.90p 400.80p 400.80p 1727192
30/03/2015 403.20p 408.30p 402.50p 404.00p 1695038
27/03/2015 403.50p 407.80p 402.30p 404.00p 2014258
26/03/2015 404.20p 405.80p 400.50p 403.30p 1280679
25/03/2015 408.70p 410.30p 405.90p 406.20p 823974
24/03/2015 403.50p 409.80p 402.00p 407.40p 944977
23/03/2015 404.10p 404.40p 397.80p 403.10p 1139202
20/03/2015 406.50p 409.20p 400.90p 400.90p 9176594
19/03/2015 405.10p 408.60p 403.40p 405.00p 1740092
18/03/2015 396.30p 404.10p 396.30p 403.00p 876344
17/03/2015 400.50p 403.90p 394.30p 397.20p 1227913
16/03/2015 397.10p 401.80p 393.80p 400.00p 1140528
13/03/2015 396.50p 398.10p 391.70p 396.00p 1081790
12/03/2015 395.90p 397.10p 393.30p 394.40p 1143812
11/03/2015 394.20p 397.90p 391.60p 392.40p 1170769
10/03/2015 395.30p 404.60p 394.10p 394.10p 1774236
09/03/2015 406.60p 406.80p 394.50p 398.70p 1671790
06/03/2015 414.50p 417.30p 408.50p 408.50p 1318835
05/03/2015 408.20p 417.80p 408.20p 415.00p 1495542
04/03/2015 409.80p 412.90p 407.00p 409.10p 1689263
03/03/2015 413.30p 414.70p 407.80p 411.20p 2735386
02/03/2015 406.20p 413.60p 406.20p 412.30p 3084742
27/02/2015 403.50p 406.40p 402.90p 404.50p 1809683
26/02/2015 396.90p 403.90p 395.70p 401.10p 8386236
25/02/2015 394.00p 396.90p 390.60p 392.80p 946568
24/02/2015 390.60p 396.90p 390.10p 393.90p 947897
23/02/2015 385.00p 391.50p 378.40p 390.70p 1227399
20/02/2015 383.60p 388.60p 383.00p 386.50p 980027
19/02/2015 386.90p 390.80p 384.90p 388.60p 1790776
18/02/2015 388.40p 389.30p 384.20p 385.10p 1329909
17/02/2015 385.40p 387.30p 381.20p 385.90p 667146
16/02/2015 383.50p 387.60p 379.10p 385.90p 1026800
13/02/2015 382.10p 388.40p 381.50p 383.00p 1310334
12/02/2015 377.70p 383.30p 377.00p 382.40p 882698
11/02/2015 384.30p 385.20p 375.60p 377.20p 1571280
10/02/2015 385.10p 386.40p 382.00p 384.10p 1069742
09/02/2015 386.70p 386.70p 381.20p 385.20p 785640
06/02/2015 386.60p 396.10p 385.40p 387.30p 1230373
05/02/2015 389.50p 397.60p 389.50p 397.60p 1316026
04/02/2015 389.40p 389.90p 384.10p 389.90p 783618
03/02/2015 391.50p 393.60p 386.60p 391.80p 787807
02/02/2015 385.70p 388.80p 380.20p 388.80p 1569909
30/01/2015 388.80p 391.30p 384.40p 384.70p 1414172
29/01/2015 385.80p 387.00p 382.70p 385.90p 715003
28/01/2015 378.90p 388.80p 378.90p 387.60p 1661605
27/01/2015 390.00p 390.90p 378.60p 380.00p 1558817
26/01/2015 383.80p 390.40p 382.32p 389.00p 3753127
23/01/2015 381.90p 387.60p 381.30p 383.70p 1434302
22/01/2015 378.70p 384.30p 376.30p 382.00p 1298112
21/01/2015 377.40p 378.80p 374.40p 376.50p 793082
20/01/2015 374.10p 379.10p 373.10p 378.40p 1271046
19/01/2015 371.10p 374.10p 366.60p 371.80p 915974
16/01/2015 371.60p 373.10p 364.00p 372.80p 1049226
15/01/2015 370.50p 372.70p 365.30p 372.40p 837459
14/01/2015 371.70p 375.80p 369.40p 369.90p 1457658
13/01/2015 370.80p 376.80p 370.80p 376.30p 1026271
12/01/2015 371.00p 373.98p 369.50p 371.40p 661174
09/01/2015 371.40p 373.70p 366.40p 368.50p 1282716
08/01/2015 371.50p 373.60p 368.00p 372.30p 1363514
07/01/2015 365.70p 368.80p 361.80p 365.90p 1485751
06/01/2015 369.70p 369.70p 361.10p 362.50p 1375301
05/01/2015 367.00p 370.40p 365.40p 366.30p 1234558
02/01/2015 366.10p 369.10p 362.60p 367.40p 673524
31/12/2014 365.40p 367.00p 364.50p 364.60p 211558
30/12/2014 365.90p 366.50p 362.50p 363.60p 348050
29/12/2014 367.00p 367.00p 363.30p 366.40p 690221
24/12/2014 363.80p 366.00p 363.80p 364.70p 169749
23/12/2014 365.20p 368.30p 363.70p 368.30p 792166
22/12/2014 363.70p 366.90p 363.60p 366.90p 917560
19/12/2014 361.30p 365.20p 358.30p 364.60p 2449984
18/12/2014 356.20p 360.00p 349.40p 360.00p 1666087
17/12/2014 345.60p 351.70p 345.60p 349.70p 1700142
16/12/2014 349.10p 349.10p 341.10p 347.30p 1574326
15/12/2014 350.00p 353.10p 345.00p 345.00p 1336031
12/12/2014 351.30p 353.10p 349.10p 350.30p 1505376
11/12/2014 359.60p 360.70p 353.30p 353.30p 957025
10/12/2014 358.00p 360.30p 356.10p 357.50p 758815
09/12/2014 362.60p 363.00p 357.30p 358.00p 1545827
08/12/2014 368.20p 368.20p 362.80p 363.00p 1159039
05/12/2014 370.20p 370.90p 368.80p 369.90p 1532570
04/12/2014 374.00p 374.00p 369.40p 369.50p 1694537
03/12/2014 376.80p 382.20p 370.40p 371.50p 2261103
02/12/2014 375.60p 377.30p 374.20p 377.30p 1015407
01/12/2014 371.80p 376.80p 371.80p 373.80p 1463490
28/11/2014 371.60p 377.60p 371.60p 376.80p 1678428
27/11/2014 358.30p 369.60p 358.00p 369.30p 1788150
26/11/2014 359.70p 359.70p 354.50p 357.00p 3332911
25/11/2014 354.70p 360.50p 354.30p 358.40p 1794409
24/11/2014 356.40p 356.40p 354.00p 354.70p 671090
21/11/2014 354.10p 357.60p 353.40p 354.40p 1671800
20/11/2014 352.90p 354.00p 350.50p 351.50p 2395742
19/11/2014 359.10p 359.90p 354.90p 355.70p 1109046
18/11/2014 356.10p 359.90p 355.00p 359.50p 1545021
17/11/2014 356.00p 358.70p 352.20p 355.20p 1772910
14/11/2014 350.30p 356.90p 350.30p 356.80p 1695319
13/11/2014 348.20p 350.90p 347.50p 350.00p 1829723
12/11/2014 346.30p 347.90p 344.50p 346.00p 1097697
11/11/2014 342.70p 346.30p 341.60p 346.00p 1294148
10/11/2014 338.00p 340.90p 337.60p 340.70p 748546
07/11/2014 348.00p 348.40p 339.00p 339.00p 1388574
06/11/2014 343.00p 348.20p 340.70p 346.90p 1909234
05/11/2014 343.30p 346.10p 341.80p 345.00p 1413157
04/11/2014 340.10p 346.50p 340.10p 341.40p 1610952
03/11/2014 342.00p 343.70p 339.60p 340.40p 1736808
31/10/2014 336.90p 342.30p 336.90p 341.20p 1362643
30/10/2014 333.60p 335.50p 330.80p 334.50p 2191896
29/10/2014 334.40p 336.20p 332.90p 333.10p 1319112
28/10/2014 329.40p 332.90p 329.00p 332.10p 1458008
27/10/2014 331.90p 333.50p 326.70p 328.30p 1579894
24/10/2014 327.30p 330.20p 327.30p 328.90p 1595261
23/10/2014 327.30p 331.40p 326.40p 329.50p 1832367
22/10/2014 326.40p 328.30p 326.10p 327.80p 2744051
21/10/2014 319.60p 328.10p 318.30p 327.30p 2232892
20/10/2014 317.80p 321.60p 317.80p 321.30p 1629537
17/10/2014 318.70p 322.80p 318.10p 320.00p 2022837
16/10/2014 316.60p 319.70p 313.00p 319.00p 3448107
15/10/2014 319.50p 323.40p 315.10p 315.40p 2987614
14/10/2014 316.20p 320.70p 316.10p 319.50p 4986075
13/10/2014 314.70p 320.00p 314.40p 318.00p 2991080
10/10/2014 319.60p 323.10p 317.20p 318.20p 3290860
09/10/2014 326.60p 327.00p 322.90p 323.10p 3109955
08/10/2014 327.90p 327.90p 323.10p 324.30p 2367052
07/10/2014 328.70p 329.40p 325.30p 329.10p 1751593
06/10/2014 328.70p 330.80p 328.00p 329.50p 974756
03/10/2014 327.60p 328.80p 326.20p 328.00p 876192
02/10/2014 330.00p 330.20p 325.30p 325.30p 1921650
01/10/2014 328.60p 329.30p 325.70p 328.70p 1485821
30/09/2014 332.10p 332.20p 326.30p 328.70p 2292776
29/09/2014 331.00p 332.70p 327.50p 330.00p 1470399
26/09/2014 325.50p 333.50p 324.00p 332.40p 1952735
25/09/2014 330.80p 330.80p 325.30p 325.80p 2935674
24/09/2014 328.00p 329.30p 326.00p 329.10p 1881545
23/09/2014 330.00p 331.00p 325.20p 327.40p 1957422
22/09/2014 332.20p 333.80p 331.40p 331.70p 1169827
19/09/2014 331.60p 336.90p 330.80p 333.80p 2286908
18/09/2014 329.50p 330.50p 327.70p 330.20p 1094746
17/09/2014 330.50p 332.80p 327.70p 328.40p 1067779
16/09/2014 330.20p 332.20p 328.80p 329.10p 1753506
15/09/2014 330.00p 330.80p 327.80p 329.20p 1297588
12/09/2014 330.00p 332.50p 329.00p 330.80p 967722
11/09/2014 332.10p 333.10p 328.90p 330.20p 588959
10/09/2014 332.40p 332.40p 329.80p 331.80p 1116602
09/09/2014 335.60p 336.40p 331.90p 333.10p 943493
08/09/2014 333.30p 337.10p 333.30p 335.60p 1546689
05/09/2014 334.00p 335.50p 332.70p 334.30p 1291100
04/09/2014 334.00p 336.40p 333.40p 334.40p 2701704
03/09/2014 338.00p 338.00p 333.20p 334.00p 996337
02/09/2014 336.00p 336.00p 331.00p 332.00p 1826223
01/09/2014 334.50p 335.20p 331.50p 333.90p 1707471
29/08/2014 339.30p 339.30p 332.30p 334.40p 1474701
28/08/2014 340.80p 341.30p 335.90p 337.70p 1030998
27/08/2014 339.00p 341.30p 338.60p 340.40p 1724001
26/08/2014 338.70p 339.80p 335.60p 339.40p 1201998
22/08/2014 337.20p 338.20p 335.70p 337.20p 635234
21/08/2014 335.10p 338.30p 335.10p 337.20p 657325
20/08/2014 340.00p 340.00p 335.50p 336.00p 741307
19/08/2014 340.60p 341.90p 337.94p 339.50p 1346252
18/08/2014 342.50p 342.80p 338.00p 339.80p 1210923
15/08/2014 338.00p 343.00p 337.80p 339.10p 1804584
14/08/2014 331.00p 336.00p 330.10p 335.10p 1904718
13/08/2014 331.40p 332.00p 326.30p 331.30p 1438149
12/08/2014 329.80p 330.20p 327.20p 329.60p 2445543
11/08/2014 326.10p 331.00p 324.50p 329.00p 1465310
08/08/2014 321.20p 325.00p 318.70p 324.80p 1229987
07/08/2014 320.10p 324.70p 317.80p 323.20p 1188653
06/08/2014 323.80p 324.90p 318.20p 319.70p 1922313
05/08/2014 321.00p 327.62p 320.50p 324.90p 1897548
04/08/2014 322.00p 323.38p 319.30p 320.50p 1564164
01/08/2014 320.60p 323.00p 315.60p 321.70p 1853717
31/07/2014 325.00p 325.20p 319.50p 320.90p 2558162
30/07/2014 323.80p 326.20p 323.60p 324.90p 1651940
29/07/2014 319.80p 323.80p 319.80p 323.10p 1002894
28/07/2014 322.10p 322.10p 318.70p 320.50p 987310
25/07/2014 321.40p 321.70p 318.70p 321.00p 1049944
24/07/2014 320.30p 322.10p 319.20p 321.60p 1275033
23/07/2014 320.70p 323.00p 319.90p 321.10p 732701
22/07/2014 317.50p 321.70p 315.88p 320.70p 1387203
21/07/2014 321.20p 321.20p 315.20p 316.60p 668063
18/07/2014 321.90p 323.60p 318.60p 320.70p 873329
17/07/2014 322.50p 325.70p 320.50p 323.60p 676662
16/07/2014 325.50p 326.90p 322.40p 323.20p 1186326
15/07/2014 327.30p 328.90p 323.30p 323.80p 1471617

*Close Price adjusted for both dividends and splits