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
10/12/2012 244.70p 245.40p 243.90p 244.90p 594067
07/12/2012 243.60p 245.22p 241.70p 245.00p 760094
06/12/2012 240.10p 242.60p 240.10p 242.50p 1193281
05/12/2012 241.40p 242.60p 240.00p 240.00p 574782
04/12/2012 240.60p 241.10p 239.50p 240.60p 1358741
03/12/2012 239.30p 241.20p 238.70p 240.10p 520469
30/11/2012 237.90p 239.86p 236.30p 239.80p 1821771
29/11/2012 237.00p 239.70p 236.20p 237.50p 1465389
28/11/2012 237.70p 238.10p 235.80p 236.00p 1351607
27/11/2012 236.90p 239.10p 236.90p 238.00p 796337
26/11/2012 238.20p 239.80p 236.60p 236.80p 632953
23/11/2012 236.40p 238.20p 235.30p 238.20p 1025637
22/11/2012 235.00p 237.70p 235.00p 235.80p 1096068
21/11/2012 233.40p 234.80p 231.10p 234.80p 929613
20/11/2012 229.00p 235.50p 229.00p 231.20p 1087874
19/11/2012 226.10p 229.20p 226.10p 229.20p 739662
16/11/2012 225.00p 227.60p 223.50p 225.00p 796333
15/11/2012 227.70p 227.80p 225.40p 225.40p 702299
14/11/2012 230.00p 232.30p 226.90p 226.90p 884103
13/11/2012 227.70p 230.30p 227.70p 229.40p 661634
12/11/2012 226.40p 229.10p 226.40p 228.60p 542452
09/11/2012 230.50p 231.00p 225.30p 225.30p 1056621
08/11/2012 231.30p 232.00p 229.50p 230.00p 738664
07/11/2012 232.60p 234.60p 229.70p 230.40p 1023097
06/11/2012 230.40p 231.50p 227.90p 230.30p 844035
05/11/2012 225.10p 230.50p 225.10p 229.00p 838640
02/11/2012 229.00p 234.20p 229.00p 229.50p 1122576
01/11/2012 226.40p 230.10p 226.30p 229.00p 824956
31/10/2012 227.90p 227.90p 226.20p 226.20p 462806
30/10/2012 225.00p 227.40p 224.70p 226.50p 519527
29/10/2012 225.50p 227.00p 224.50p 225.10p 603224
26/10/2012 222.90p 225.90p 222.90p 225.10p 403854
25/10/2012 224.70p 225.80p 223.50p 225.10p 540849
24/10/2012 224.10p 225.30p 223.50p 225.30p 1367585
23/10/2012 226.00p 226.00p 222.70p 223.50p 778478
22/10/2012 224.50p 227.00p 224.00p 226.00p 1138195
19/10/2012 223.60p 226.10p 223.60p 224.10p 4235353
18/10/2012 230.50p 230.70p 223.40p 223.50p 3973476
17/10/2012 232.80p 232.80p 230.00p 231.80p 795386
16/10/2012 227.70p 232.10p 227.70p 232.10p 781224
15/10/2012 224.70p 231.50p 223.70p 227.70p 1792637
12/10/2012 222.90p 226.10p 222.70p 224.50p 2350726
11/10/2012 221.10p 223.00p 220.20p 223.00p 541484
10/10/2012 220.00p 222.80p 218.70p 221.50p 920726
09/10/2012 221.60p 222.00p 220.30p 221.40p 700654
08/10/2012 220.70p 221.40p 218.90p 221.00p 676248
05/10/2012 221.80p 223.40p 219.50p 221.80p 1040511
04/10/2012 220.80p 223.63p 219.00p 222.00p 5557949
03/10/2012 218.20p 220.80p 218.20p 220.00p 841574
02/10/2012 217.70p 220.10p 217.30p 218.70p 707020
01/10/2012 216.80p 219.50p 215.50p 218.70p 1511545
28/09/2012 214.30p 219.00p 214.30p 217.80p 2116031
27/09/2012 212.80p 215.30p 212.80p 214.70p 1007849
26/09/2012 213.20p 214.40p 212.30p 213.30p 1110139
25/09/2012 214.30p 217.00p 213.80p 214.60p 787412
24/09/2012 213.50p 214.90p 212.10p 213.30p 1172368
21/09/2012 217.10p 219.10p 210.79p 210.90p 5060035
20/09/2012 219.60p 219.60p 215.60p 216.00p 3329729
19/09/2012 213.80p 222.20p 212.40p 219.10p 2419030
18/09/2012 219.40p 221.50p 218.80p 220.40p 530691
17/09/2012 223.30p 223.30p 220.00p 220.40p 467963
14/09/2012 220.00p 223.20p 219.47p 221.80p 639205
13/09/2012 220.10p 220.10p 217.00p 219.10p 1571420
12/09/2012 216.10p 217.70p 214.90p 216.00p 1044156
11/09/2012 216.90p 217.80p 214.60p 215.30p 1645517
10/09/2012 217.90p 218.30p 216.10p 216.50p 636147
07/09/2012 217.50p 218.70p 217.00p 217.60p 380884
06/09/2012 213.90p 217.10p 213.90p 217.10p 818690
05/09/2012 213.00p 214.80p 212.50p 214.10p 719707
04/09/2012 216.10p 216.70p 212.50p 212.80p 1185062
03/09/2012 213.30p 217.60p 213.30p 215.20p 735884
31/08/2012 213.10p 217.40p 213.00p 215.00p 897578
30/08/2012 211.60p 213.70p 211.60p 213.60p 459175
29/08/2012 210.20p 214.30p 210.20p 213.00p 658685
28/08/2012 211.30p 212.40p 210.10p 210.50p 553022
24/08/2012 213.50p 213.70p 211.40p 211.90p 211489
23/08/2012 214.90p 214.90p 212.30p 212.50p 690315
22/08/2012 215.60p 217.20p 212.50p 213.30p 846410
21/08/2012 218.20p 219.10p 216.10p 217.70p 431428
20/08/2012 218.90p 220.70p 216.30p 217.20p 863379
17/08/2012 220.40p 220.90p 216.80p 218.60p 479786
16/08/2012 220.10p 221.00p 218.30p 219.20p 573226
15/08/2012 218.40p 219.90p 217.80p 219.00p 321253
14/08/2012 219.50p 220.00p 217.50p 218.10p 540210
13/08/2012 218.20p 219.50p 217.10p 217.80p 246144
10/08/2012 218.70p 219.40p 216.50p 219.00p 807866
09/08/2012 219.20p 220.00p 217.50p 218.50p 391399
08/08/2012 215.90p 219.70p 215.90p 219.20p 651213
07/08/2012 218.20p 219.40p 216.40p 217.00p 572452
06/08/2012 217.80p 220.20p 217.40p 218.90p 1705604
03/08/2012 213.80p 218.90p 213.80p 218.30p 715861
02/08/2012 211.70p 215.40p 211.70p 214.20p 1384087
01/08/2012 209.30p 212.60p 208.60p 211.90p 1506848
31/07/2012 210.00p 212.00p 208.10p 210.00p 935164
30/07/2012 212.50p 212.50p 208.70p 209.70p 626224
27/07/2012 209.60p 210.50p 208.30p 210.40p 1397147
26/07/2012 206.70p 210.50p 205.50p 208.30p 1277373
25/07/2012 212.20p 213.80p 210.50p 212.00p 705717
24/07/2012 213.00p 213.80p 211.40p 213.10p 1190714
23/07/2012 212.70p 214.10p 211.10p 212.00p 747521
20/07/2012 217.00p 217.00p 214.00p 214.60p 593203
19/07/2012 216.90p 217.50p 215.60p 217.00p 815808
18/07/2012 215.00p 217.00p 215.00p 216.10p 940338
17/07/2012 216.80p 217.00p 215.50p 215.80p 706774
16/07/2012 216.50p 217.20p 215.50p 217.00p 541087
13/07/2012 215.20p 216.50p 213.90p 216.00p 1182457
12/07/2012 215.70p 216.40p 214.00p 214.20p 715340
11/07/2012 217.00p 217.50p 215.80p 216.80p 587305
10/07/2012 215.00p 218.00p 214.10p 217.00p 743609
09/07/2012 214.40p 214.90p 213.20p 214.10p 706684
06/07/2012 213.10p 216.40p 213.10p 215.10p 581243
05/07/2012 214.90p 215.70p 213.40p 214.40p 919371
04/07/2012 213.00p 214.10p 211.30p 213.80p 519422
03/07/2012 211.60p 213.30p 210.00p 212.70p 1141703
02/07/2012 207.00p 211.10p 205.50p 211.10p 1652249
29/06/2012 208.20p 211.80p 206.90p 209.60p 1615311
28/06/2012 205.50p 206.70p 203.10p 204.80p 637289
27/06/2012 199.30p 205.21p 199.30p 204.90p 1462272
26/06/2012 200.00p 202.90p 199.00p 199.00p 1720681
25/06/2012 200.10p 201.30p 198.60p 200.90p 1046906
22/06/2012 200.10p 200.10p 197.10p 200.00p 991697
21/06/2012 199.00p 202.40p 197.10p 201.50p 1690717
20/06/2012 200.10p 200.10p 196.90p 199.20p 2273228
19/06/2012 200.50p 203.50p 199.40p 200.00p 1444025
18/06/2012 204.80p 206.30p 201.30p 203.40p 1171909
15/06/2012 196.20p 206.12p 196.20p 206.00p 5137072
14/06/2012 195.00p 198.00p 195.00p 195.90p 957580
13/06/2012 195.10p 197.00p 194.00p 195.80p 848270
12/06/2012 194.40p 196.60p 193.60p 194.20p 666652
11/06/2012 198.20p 201.10p 195.00p 195.00p 1637499
08/06/2012 196.00p 197.40p 194.50p 196.60p 1080611
07/06/2012 196.90p 198.00p 194.20p 196.50p 801508
06/06/2012 190.80p 196.40p 190.80p 195.50p 1544667
01/06/2012 194.70p 194.70p 189.80p 191.20p 1055587
31/05/2012 194.50p 196.30p 192.40p 193.50p 2622141
30/05/2012 196.20p 196.20p 192.80p 193.00p 735861
29/05/2012 195.00p 197.00p 193.40p 195.80p 626455
28/05/2012 194.40p 194.48p 193.10p 193.20p 583554
25/05/2012 191.90p 193.70p 189.50p 192.90p 1453067
24/05/2012 192.80p 192.80p 189.50p 190.30p 1123627
23/05/2012 191.70p 191.70p 188.70p 188.70p 950071
22/05/2012 193.80p 193.80p 189.60p 191.40p 1172692
21/05/2012 187.40p 190.80p 187.40p 190.60p 663723
18/05/2012 192.60p 192.60p 188.20p 189.50p 642993
17/05/2012 191.10p 192.80p 191.10p 192.00p 879474
16/05/2012 189.30p 192.30p 188.50p 192.30p 1131652
15/05/2012 197.00p 197.00p 192.30p 193.00p 1020347
14/05/2012 195.40p 196.30p 193.80p 195.50p 691253
11/05/2012 194.80p 198.10p 194.20p 197.50p 766648
10/05/2012 194.20p 196.90p 192.70p 196.10p 703924
09/05/2012 197.70p 199.00p 190.60p 193.50p 1015336
08/05/2012 195.90p 200.70p 195.90p 197.60p 2047401
04/05/2012 200.10p 200.10p 195.90p 196.50p 1494491
03/05/2012 199.50p 200.90p 198.50p 200.00p 1649217
02/05/2012 198.70p 200.00p 197.70p 198.50p 2542531
01/05/2012 197.00p 198.80p 197.00p 198.40p 2856760
30/04/2012 200.00p 200.00p 197.60p 199.00p 761389
27/04/2012 198.60p 200.10p 196.50p 198.20p 1088349
26/04/2012 199.00p 200.00p 197.80p 198.60p 729986
25/04/2012 198.20p 200.80p 197.80p 198.60p 1358803
24/04/2012 196.40p 198.20p 196.40p 197.60p 928447
23/04/2012 198.00p 198.00p 195.40p 196.50p 765274
20/04/2012 196.40p 198.80p 196.40p 198.00p 653052
19/04/2012 197.60p 199.30p 195.50p 197.50p 1509633
18/04/2012 197.70p 199.20p 196.40p 197.50p 1348325
17/04/2012 191.20p 199.30p 191.00p 198.10p 1190041
16/04/2012 189.40p 192.20p 188.50p 191.00p 1195776
13/04/2012 188.00p 189.70p 187.30p 188.80p 1075027
12/04/2012 187.00p 188.90p 186.20p 188.00p 1113906
11/04/2012 184.60p 188.00p 184.60p 187.70p 1761489
10/04/2012 187.00p 189.60p 185.60p 186.80p 1093663
05/04/2012 189.80p 191.60p 187.50p 189.30p 601697
04/04/2012 192.70p 192.70p 189.00p 189.50p 820666
03/04/2012 192.30p 192.80p 190.30p 191.20p 1593207
02/04/2012 193.00p 193.00p 190.00p 192.30p 1010277
30/03/2012 192.90p 193.00p 190.00p 191.80p 1370619
29/03/2012 191.50p 192.60p 190.60p 192.20p 1259076
28/03/2012 194.00p 194.00p 189.50p 191.50p 1202263
27/03/2012 195.50p 196.70p 193.20p 193.60p 838010
26/03/2012 192.40p 194.50p 191.80p 194.00p 976324
23/03/2012 192.30p 195.70p 190.30p 191.90p 2763128
22/03/2012 194.80p 194.80p 191.90p 193.90p 1126215
21/03/2012 195.10p 197.50p 194.40p 194.80p 1222505
20/03/2012 197.50p 197.50p 193.60p 195.80p 1721424
19/03/2012 196.80p 197.20p 193.60p 196.60p 852992
16/03/2012 193.70p 196.10p 191.50p 195.40p 3075956
15/03/2012 191.00p 193.80p 190.40p 192.10p 1732610
14/03/2012 199.00p 199.00p 194.30p 195.10p 1605091
13/03/2012 194.90p 197.60p 193.60p 197.60p 925386
12/03/2012 194.10p 196.30p 193.30p 194.30p 206195
09/03/2012 191.20p 196.10p 190.00p 194.70p 465873
08/03/2012 190.70p 196.40p 189.30p 191.30p 872866
07/03/2012 189.50p 191.90p 189.00p 191.10p 506295
06/03/2012 192.10p 192.50p 188.50p 189.70p 1579790
05/03/2012 191.60p 193.40p 189.90p 192.00p 552575
02/03/2012 191.00p 192.00p 190.10p 191.90p 1121051
01/03/2012 189.00p 195.80p 189.00p 193.30p 827648
29/02/2012 190.00p 191.80p 189.20p 190.30p 573235
28/02/2012 188.20p 191.40p 188.00p 190.00p 1169279
27/02/2012 188.00p 188.90p 186.60p 188.10p 721902

*Close Price adjusted for both dividends and splits