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
14/07/2014 329.60p 330.30p 328.00p 328.30p 850166
11/07/2014 329.30p 330.80p 325.90p 329.10p 1045072
10/07/2014 326.20p 327.40p 323.10p 326.90p 837828
09/07/2014 325.80p 325.80p 322.60p 325.10p 1479646
08/07/2014 325.60p 326.70p 322.00p 323.60p 1955314
07/07/2014 327.70p 329.30p 323.40p 324.40p 657241
04/07/2014 332.30p 333.20p 328.90p 329.30p 551506
03/07/2014 334.10p 334.10p 329.20p 331.00p 1302190
02/07/2014 330.10p 334.60p 327.90p 332.80p 1499881
01/07/2014 327.40p 329.10p 324.90p 327.90p 915872
30/06/2014 327.70p 327.70p 324.90p 325.70p 1384472
27/06/2014 330.40p 332.40p 323.10p 326.00p 1792697
26/06/2014 322.10p 331.30p 320.80p 330.90p 2298758
25/06/2014 322.30p 323.40p 320.80p 322.50p 1364697
24/06/2014 321.90p 324.00p 321.70p 323.10p 1683444
23/06/2014 321.90p 322.90p 319.50p 322.10p 861060
20/06/2014 323.80p 324.86p 322.40p 322.80p 2576716
19/06/2014 321.60p 325.50p 319.80p 323.40p 1815671
18/06/2014 317.40p 320.40p 315.90p 319.80p 2257980
17/06/2014 317.10p 320.20p 315.10p 316.90p 2914485
16/06/2014 325.30p 325.40p 313.70p 316.20p 2125071
13/06/2014 334.40p 334.40p 322.70p 324.90p 2213875
12/06/2014 338.20p 339.60p 333.90p 333.90p 730211
11/06/2014 342.60p 342.70p 335.50p 338.30p 954584
10/06/2014 339.80p 343.10p 338.40p 342.60p 926094
09/06/2014 344.00p 344.20p 338.30p 340.90p 1087564
06/06/2014 337.20p 344.90p 335.50p 344.10p 2106022
05/06/2014 337.00p 338.50p 334.00p 335.50p 1009423
04/06/2014 338.10p 339.90p 334.40p 336.30p 1181919
03/06/2014 343.30p 345.10p 336.30p 337.40p 1531387
02/06/2014 339.00p 345.90p 337.45p 344.40p 6029157
30/05/2014 338.30p 338.88p 336.70p 337.90p 1957968
29/05/2014 338.00p 341.00p 338.00p 338.40p 735201
28/05/2014 339.60p 341.70p 338.30p 339.40p 1952869
27/05/2014 341.40p 341.60p 339.00p 340.30p 2020386
23/05/2014 344.30p 344.30p 340.30p 341.70p 1860538
22/05/2014 340.00p 343.50p 339.20p 342.80p 2891135
21/05/2014 339.00p 341.50p 337.10p 340.70p 1814495
20/05/2014 340.60p 342.90p 339.90p 341.50p 1018403
19/05/2014 342.20p 343.10p 339.40p 341.30p 1603005
16/05/2014 343.00p 345.80p 337.20p 341.40p 1517502
15/05/2014 346.80p 348.70p 338.50p 344.40p 2561128
14/05/2014 344.80p 347.40p 343.20p 344.20p 2159421
13/05/2014 346.50p 349.20p 345.80p 348.90p 693982
12/05/2014 350.10p 350.10p 345.20p 346.10p 578789
09/05/2014 352.60p 354.26p 347.00p 347.40p 1453105
08/05/2014 349.10p 353.40p 347.00p 352.50p 1601955
07/05/2014 348.40p 350.20p 345.10p 347.00p 2113362
06/05/2014 347.70p 354.00p 346.90p 350.00p 1527625
02/05/2014 337.00p 349.90p 335.00p 347.90p 2304163
01/05/2014 333.70p 335.70p 331.10p 335.40p 741331
30/04/2014 336.50p 337.30p 330.20p 333.70p 1637758
29/04/2014 332.70p 336.70p 332.70p 334.90p 1313246
28/04/2014 336.60p 336.60p 329.60p 333.40p 984843
25/04/2014 336.30p 337.80p 333.70p 334.30p 811154
24/04/2014 341.50p 341.50p 335.30p 336.60p 1040335
23/04/2014 342.50p 342.50p 339.70p 339.90p 973043
22/04/2014 341.50p 343.90p 340.60p 341.80p 1070655
17/04/2014 337.20p 343.30p 335.20p 341.10p 1583539
16/04/2014 335.00p 338.40p 333.30p 337.70p 1384667
15/04/2014 335.60p 338.00p 333.70p 333.80p 1514782
14/04/2014 338.90p 342.50p 334.20p 336.60p 1570567
11/04/2014 342.70p 346.10p 338.70p 341.10p 1948705
10/04/2014 346.30p 353.00p 346.10p 346.10p 1452571
09/04/2014 342.80p 346.90p 342.00p 345.70p 1605173
08/04/2014 345.50p 347.40p 339.70p 342.00p 1768819
07/04/2014 346.80p 349.20p 344.70p 346.20p 1105991
04/04/2014 346.70p 350.60p 346.50p 349.20p 836110
03/04/2014 351.60p 352.18p 346.20p 346.50p 781640
02/04/2014 350.20p 354.10p 348.30p 352.00p 2084592
01/04/2014 351.00p 353.10p 348.70p 350.20p 957189
31/03/2014 355.20p 356.60p 349.10p 350.00p 1280427
28/03/2014 354.30p 364.90p 353.10p 353.20p 2224266
27/03/2014 350.50p 356.90p 350.20p 352.60p 1916069
26/03/2014 349.50p 353.20p 347.40p 350.00p 1294453
25/03/2014 343.00p 348.20p 342.97p 347.40p 1007298
24/03/2014 346.10p 347.20p 341.50p 342.50p 737728
21/03/2014 346.30p 350.20p 345.10p 345.10p 1612985
20/03/2014 352.70p 355.30p 346.50p 346.70p 1236674
19/03/2014 354.00p 357.60p 352.00p 355.30p 2478545
18/03/2014 353.70p 356.80p 352.00p 352.90p 827916
17/03/2014 354.00p 359.00p 353.50p 355.00p 1431351
14/03/2014 352.70p 358.00p 351.40p 353.50p 1387241
13/03/2014 359.00p 360.40p 355.40p 355.50p 965336
12/03/2014 360.00p 360.30p 355.60p 357.40p 1640535
11/03/2014 361.60p 363.30p 358.50p 360.00p 1692581
10/03/2014 364.00p 366.80p 361.00p 362.20p 745592
07/03/2014 367.20p 369.10p 363.80p 365.30p 1087038
06/03/2014 368.00p 370.70p 363.70p 367.00p 1955149
05/03/2014 371.00p 371.00p 365.50p 366.70p 831363
04/03/2014 370.60p 372.20p 368.10p 369.60p 2763488
03/03/2014 370.90p 376.40p 367.00p 368.10p 1181863
28/02/2014 376.00p 378.90p 375.00p 376.40p 1437804
27/02/2014 376.00p 379.30p 374.50p 376.30p 1978129
26/02/2014 388.80p 392.00p 375.00p 377.00p 4200585
25/02/2014 389.00p 395.10p 381.30p 392.00p 2476630
24/02/2014 378.40p 382.90p 378.10p 381.30p 1280515
21/02/2014 383.80p 384.10p 378.10p 380.20p 1769964
20/02/2014 380.00p 383.30p 378.20p 382.90p 1961580
19/02/2014 383.70p 385.60p 382.00p 384.50p 2442949
18/02/2014 381.80p 385.60p 378.60p 384.50p 1138405
17/02/2014 381.30p 384.60p 380.10p 384.20p 939583
14/02/2014 376.60p 381.50p 376.60p 381.00p 806962
13/02/2014 374.80p 378.00p 373.60p 378.00p 923016
12/02/2014 375.40p 378.30p 373.50p 377.00p 1086497
11/02/2014 371.40p 375.00p 370.90p 375.00p 655316
10/02/2014 364.00p 371.80p 363.40p 370.90p 853348
07/02/2014 363.90p 367.30p 362.50p 365.00p 1361578
06/02/2014 357.00p 364.50p 353.00p 363.70p 837520
05/02/2014 354.10p 355.56p 352.80p 353.90p 1000311
04/02/2014 353.90p 357.60p 353.90p 355.40p 691322
03/02/2014 353.50p 361.10p 353.00p 355.50p 829338
31/01/2014 357.40p 358.10p 350.30p 355.70p 3733680
30/01/2014 354.70p 357.60p 350.90p 357.10p 748084
29/01/2014 355.20p 359.10p 351.50p 353.20p 1021329
28/01/2014 348.70p 355.10p 348.70p 354.30p 1083887
27/01/2014 353.30p 354.23p 347.00p 348.30p 1488950
24/01/2014 362.10p 362.11p 354.50p 354.50p 792687
23/01/2014 367.10p 369.10p 359.00p 361.10p 1047499
22/01/2014 367.70p 369.70p 366.10p 368.60p 2805497
21/01/2014 369.50p 369.50p 364.60p 366.10p 1155773
20/01/2014 361.30p 370.70p 360.10p 370.00p 2471350
17/01/2014 357.20p 363.90p 355.10p 363.00p 4062072
16/01/2014 353.90p 357.20p 353.90p 356.10p 1135445
15/01/2014 356.90p 357.90p 354.30p 355.50p 944444
14/01/2014 354.10p 356.90p 352.20p 356.90p 1832477
13/01/2014 355.80p 358.10p 354.70p 358.00p 1204239
10/01/2014 346.80p 353.80p 346.80p 353.70p 2525729
09/01/2014 346.00p 347.60p 344.10p 345.70p 1063353
08/01/2014 341.10p 345.50p 340.90p 345.40p 1164108
07/01/2014 337.10p 342.40p 336.40p 341.00p 2522417
06/01/2014 331.60p 335.90p 330.00p 335.60p 858391
03/01/2014 327.40p 330.60p 326.40p 330.40p 1280000
02/01/2014 327.50p 329.20p 325.30p 327.50p 1590993
31/12/2013 327.00p 329.20p 325.50p 329.20p 227788
30/12/2013 324.30p 328.20p 324.30p 327.50p 471687
27/12/2013 331.60p 331.60p 321.70p 326.30p 754820
24/12/2013 334.30p 334.30p 331.10p 332.10p 152615
23/12/2013 327.90p 333.00p 327.90p 333.00p 662999
20/12/2013 330.00p 331.50p 326.70p 329.40p 2797468
19/12/2013 325.70p 332.00p 322.10p 331.50p 889786
18/12/2013 324.60p 324.60p 320.90p 322.10p 556355
17/12/2013 326.30p 326.30p 322.70p 322.70p 1304672
16/12/2013 322.20p 328.68p 322.20p 325.60p 582565
13/12/2013 324.90p 326.00p 323.90p 325.00p 405018
12/12/2013 326.80p 327.90p 322.20p 324.30p 421883
11/12/2013 327.20p 329.40p 326.40p 326.90p 400171
10/12/2013 332.00p 332.80p 329.10p 329.40p 914664
09/12/2013 331.30p 332.80p 329.40p 332.80p 692497
06/12/2013 328.00p 331.50p 326.80p 331.40p 3108512
05/12/2013 323.20p 327.30p 322.20p 326.80p 788131
04/12/2013 323.80p 327.10p 322.00p 326.00p 1504009
03/12/2013 325.00p 325.00p 320.10p 323.00p 560089
02/12/2013 330.20p 331.00p 321.50p 322.60p 2184838
29/11/2013 330.50p 332.20p 330.00p 330.60p 886610
28/11/2013 333.10p 333.10p 330.20p 330.70p 417321
27/11/2013 331.10p 333.10p 328.70p 330.70p 557210
26/11/2013 328.70p 332.00p 327.70p 328.70p 512248
25/11/2013 331.80p 331.90p 328.50p 330.70p 1079261
22/11/2013 330.50p 332.90p 327.40p 328.50p 598705
21/11/2013 329.70p 332.30p 327.40p 329.20p 544785
20/11/2013 330.20p 331.00p 328.90p 329.90p 489775
19/11/2013 330.20p 333.30p 330.20p 331.40p 653077
18/11/2013 333.60p 335.40p 330.50p 332.00p 1332853
15/11/2013 335.10p 336.10p 328.60p 333.00p 1291440
14/11/2013 327.50p 329.90p 324.10p 324.10p 1099909
13/11/2013 329.70p 331.30p 323.40p 323.40p 1042700
12/11/2013 333.00p 334.30p 330.10p 331.30p 492510
11/11/2013 333.80p 334.90p 331.70p 334.00p 778848
08/11/2013 332.60p 335.60p 331.30p 333.50p 614084
07/11/2013 338.30p 338.90p 332.60p 334.00p 1477673
06/11/2013 342.30p 344.30p 339.10p 339.40p 511368
05/11/2013 345.50p 345.50p 339.80p 341.60p 451283
04/11/2013 347.50p 347.50p 342.90p 344.30p 538264
01/11/2013 347.60p 347.60p 344.00p 346.00p 727265
31/10/2013 350.10p 352.00p 346.80p 346.80p 1071928
30/10/2013 356.10p 356.10p 351.60p 351.90p 659119
29/10/2013 354.00p 355.30p 352.30p 355.20p 411319
28/10/2013 357.40p 358.25p 353.20p 354.20p 651972
25/10/2013 362.20p 363.90p 355.70p 356.70p 806211
24/10/2013 361.30p 365.40p 357.84p 363.50p 699151
23/10/2013 353.80p 359.40p 353.70p 359.40p 593126
22/10/2013 361.80p 363.70p 355.00p 355.00p 1135271
21/10/2013 361.30p 363.20p 360.30p 363.20p 352414
18/10/2013 359.60p 361.90p 357.40p 361.50p 548905
17/10/2013 353.20p 357.50p 352.70p 357.40p 907790
16/10/2013 351.20p 354.70p 349.60p 354.70p 862698
15/10/2013 352.20p 353.50p 351.70p 353.10p 646778
14/10/2013 345.80p 350.60p 345.70p 349.60p 678683
11/10/2013 344.90p 347.50p 342.90p 347.30p 686880
10/10/2013 334.50p 344.60p 334.50p 343.50p 701501
09/10/2013 337.00p 338.80p 333.50p 334.20p 762350
08/10/2013 336.60p 338.80p 335.60p 335.60p 540379
07/10/2013 337.60p 338.30p 333.30p 336.00p 431431
04/10/2013 336.00p 339.10p 336.00p 337.20p 842510
03/10/2013 337.90p 337.90p 334.90p 336.70p 391882
02/10/2013 341.10p 341.10p 335.00p 335.10p 954532
01/10/2013 336.10p 344.10p 333.60p 344.10p 1040075
30/09/2013 335.10p 336.40p 333.30p 335.00p 1054857
27/09/2013 341.70p 343.00p 337.40p 337.80p 669998

*Close Price adjusted for both dividends and splits