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
24/02/2012 188.80p 189.20p 188.10p 188.20p 2100597
23/02/2012 191.80p 192.50p 187.40p 188.20p 958079
22/02/2012 193.80p 193.80p 189.92p 190.80p 463400
21/02/2012 193.90p 194.30p 191.70p 192.30p 6160437
20/02/2012 194.30p 194.30p 192.80p 194.00p 1493694
17/02/2012 195.00p 195.10p 192.40p 194.00p 349099
16/02/2012 195.80p 195.80p 192.00p 193.40p 547473
15/02/2012 194.90p 198.20p 194.50p 196.00p 1205363
14/02/2012 196.50p 197.00p 192.30p 194.90p 398693
13/02/2012 193.10p 196.60p 192.27p 196.10p 351672
10/02/2012 194.30p 194.30p 192.10p 193.40p 561364
09/02/2012 196.40p 196.40p 193.40p 194.50p 1619186
08/02/2012 196.50p 196.50p 193.00p 195.50p 1117288
07/02/2012 197.00p 197.20p 194.10p 194.20p 977149
06/02/2012 197.90p 197.96p 194.70p 196.90p 473494
03/02/2012 191.40p 198.40p 190.50p 196.80p 792354
02/02/2012 195.10p 195.50p 188.40p 193.00p 722378
01/02/2012 190.90p 194.60p 190.00p 194.30p 931561
31/01/2012 186.60p 189.90p 186.00p 189.90p 937138
30/01/2012 187.70p 189.10p 185.70p 187.50p 563602
27/01/2012 189.80p 190.70p 186.80p 189.20p 311018
26/01/2012 187.70p 190.70p 186.20p 189.00p 380712
25/01/2012 190.00p 190.00p 184.50p 185.00p 391287
24/01/2012 190.10p 190.10p 185.20p 186.30p 619878
23/01/2012 190.00p 192.80p 188.60p 189.10p 667732
20/01/2012 190.60p 191.40p 188.50p 189.40p 1704173
19/01/2012 186.50p 191.70p 184.10p 189.50p 2394260
18/01/2012 180.00p 183.10p 179.20p 182.20p 761975
17/01/2012 183.00p 184.30p 180.50p 180.50p 607878
16/01/2012 181.60p 182.70p 181.00p 181.30p 377332
13/01/2012 186.00p 186.30p 181.30p 181.90p 1082014
12/01/2012 184.20p 186.71p 183.50p 184.00p 795554
11/01/2012 185.60p 186.80p 183.50p 184.50p 1150427
10/01/2012 181.00p 182.70p 179.10p 181.50p 1732414
09/01/2012 182.60p 183.80p 179.40p 179.40p 763108
06/01/2012 183.00p 185.20p 181.20p 182.70p 646948
05/01/2012 186.30p 186.80p 183.70p 183.80p 522340
04/01/2012 187.20p 191.10p 186.00p 186.30p 828717
03/01/2012 190.70p 190.80p 187.00p 188.70p 721239
30/12/2011 189.70p 189.70p 183.60p 184.60p 331218
29/12/2011 186.70p 188.20p 185.50p 187.10p 576333
28/12/2011 183.60p 186.80p 183.00p 185.00p 252815
23/12/2011 183.80p 186.90p 180.65p 183.60p 312424
22/12/2011 180.60p 185.20p 179.90p 183.20p 572299
21/12/2011 180.40p 182.10p 178.50p 178.50p 757020
20/12/2011 172.70p 178.50p 172.00p 177.60p 585358
19/12/2011 170.00p 175.10p 170.00p 172.90p 661604
16/12/2011 176.00p 176.30p 171.50p 171.80p 1847796
15/12/2011 170.20p 176.80p 170.10p 175.40p 1251968
14/12/2011 170.00p 173.80p 169.50p 171.00p 1932501
13/12/2011 171.10p 172.20p 170.00p 170.00p 834104
12/12/2011 173.00p 174.50p 171.20p 171.20p 999535
09/12/2011 173.00p 176.10p 172.20p 173.00p 658510
08/12/2011 178.00p 178.00p 172.00p 174.30p 572307
07/12/2011 176.80p 181.00p 173.20p 176.70p 683213
06/12/2011 170.70p 177.00p 170.10p 176.30p 672234
05/12/2011 179.30p 179.50p 172.85p 172.90p 640564
02/12/2011 182.40p 182.40p 176.00p 176.30p 397937
01/12/2011 183.70p 185.50p 177.20p 179.20p 533456
30/11/2011 174.40p 182.10p 171.20p 181.90p 1414875
29/11/2011 176.60p 178.00p 170.70p 176.80p 513354
28/11/2011 172.00p 175.90p 170.60p 175.90p 441129
25/11/2011 166.70p 172.30p 165.60p 169.70p 825894
24/11/2011 167.80p 172.70p 167.60p 168.50p 469638
23/11/2011 168.00p 171.20p 166.50p 169.00p 691798
22/11/2011 168.00p 172.80p 168.00p 169.30p 1106643
21/11/2011 167.10p 169.90p 166.20p 168.90p 1228031
18/11/2011 168.10p 171.60p 168.10p 169.70p 335327
17/11/2011 172.10p 173.20p 169.36p 171.70p 1011978
16/11/2011 173.10p 176.30p 171.60p 173.90p 779925
15/11/2011 179.00p 179.00p 174.60p 174.60p 634798
14/11/2011 180.70p 181.00p 176.30p 178.50p 555904
11/11/2011 175.00p 179.80p 175.00p 179.00p 275107
10/11/2011 173.00p 178.10p 173.00p 175.60p 540521
09/11/2011 180.00p 180.00p 174.10p 177.50p 846700
08/11/2011 171.10p 178.00p 171.00p 178.00p 1870738
07/11/2011 173.60p 173.60p 170.00p 171.70p 397919
04/11/2011 175.80p 175.80p 171.90p 173.00p 850236
03/11/2011 171.40p 176.70p 169.80p 173.80p 814180
02/11/2011 173.00p 174.90p 170.10p 171.60p 1210738
01/11/2011 176.10p 177.90p 169.80p 172.50p 856979
31/10/2011 182.50p 182.50p 177.40p 179.80p 765443
28/10/2011 182.00p 182.80p 179.30p 181.90p 844001
27/10/2011 176.10p 182.00p 176.10p 180.40p 1250687
26/10/2011 171.80p 175.00p 171.60p 174.50p 563532
25/10/2011 171.40p 174.80p 171.40p 173.20p 376155
24/10/2011 169.80p 174.10p 169.50p 174.00p 232407
21/10/2011 168.20p 171.60p 165.40p 171.10p 518304
20/10/2011 167.20p 170.40p 165.10p 165.20p 298330
19/10/2011 168.00p 170.90p 168.00p 170.10p 605084
18/10/2011 172.90p 172.90p 167.70p 168.50p 596854
17/10/2011 176.30p 178.20p 171.80p 172.50p 519499
14/10/2011 173.70p 176.10p 173.30p 175.30p 420009
13/10/2011 174.50p 176.30p 171.30p 175.80p 499294
12/10/2011 173.30p 176.20p 171.00p 174.30p 488594
11/10/2011 171.60p 175.80p 169.70p 172.50p 366998
10/10/2011 173.00p 174.10p 170.00p 173.80p 315082
07/10/2011 170.90p 172.70p 166.50p 171.70p 650442
06/10/2011 163.70p 169.20p 163.70p 169.20p 1068510
05/10/2011 162.70p 165.90p 160.90p 164.30p 530606
04/10/2011 163.00p 165.00p 157.80p 158.10p 1801341
03/10/2011 167.20p 167.20p 163.00p 165.00p 581296
30/09/2011 171.10p 173.00p 165.00p 168.00p 1653022
29/09/2011 170.30p 174.10p 170.30p 173.10p 407303
28/09/2011 170.30p 174.00p 170.30p 172.00p 576652
27/09/2011 171.30p 173.00p 170.50p 172.10p 1574606
26/09/2011 166.20p 172.20p 166.20p 170.00p 723782
23/09/2011 171.00p 172.70p 168.40p 169.50p 715156
22/09/2011 175.40p 178.80p 169.10p 171.00p 737937
21/09/2011 180.00p 182.90p 179.00p 180.10p 590637
20/09/2011 179.80p 181.00p 177.40p 180.10p 413148
19/09/2011 175.60p 180.00p 173.30p 178.50p 1453892
16/09/2011 171.70p 180.40p 171.70p 179.20p 4421502
15/09/2011 170.10p 175.80p 170.10p 175.80p 762028
14/09/2011 167.20p 171.10p 166.40p 171.10p 959068
13/09/2011 166.10p 169.10p 165.00p 168.60p 587234
12/09/2011 165.60p 167.30p 164.90p 166.10p 181922
09/09/2011 167.00p 169.40p 166.30p 167.00p 591014
08/09/2011 165.60p 171.90p 165.60p 168.70p 576371
07/09/2011 166.00p 167.40p 162.70p 167.40p 694179
06/09/2011 164.20p 165.50p 162.30p 163.30p 654694
05/09/2011 162.30p 165.60p 162.30p 163.40p 473478
02/09/2011 167.00p 169.00p 164.90p 169.00p 929473
01/09/2011 166.40p 170.20p 165.10p 166.40p 1354878
31/08/2011 167.00p 168.30p 162.80p 168.20p 1909467
30/08/2011 163.40p 165.60p 161.00p 165.40p 2480600
26/08/2011 159.20p 161.10p 156.80p 159.40p 896301
25/08/2011 161.40p 163.40p 158.80p 159.90p 1393796
24/08/2011 162.00p 162.50p 160.60p 161.00p 1756056
23/08/2011 164.70p 165.00p 161.60p 162.00p 1072716
22/08/2011 164.60p 168.00p 162.60p 163.00p 1614467
19/08/2011 166.40p 167.10p 161.50p 163.80p 1286857
18/08/2011 171.00p 171.50p 167.50p 169.30p 4726775
17/08/2011 172.30p 176.00p 170.10p 171.80p 965508
16/08/2011 172.40p 175.13p 171.00p 171.30p 2128075
15/08/2011 173.80p 175.80p 170.90p 175.00p 922444
12/08/2011 167.00p 173.70p 162.50p 172.00p 2636927
11/08/2011 169.20p 169.20p 162.30p 166.50p 2692914
10/08/2011 170.40p 172.50p 163.90p 164.40p 2307607
09/08/2011 164.30p 169.50p 155.00p 167.20p 1299215
08/08/2011 162.10p 166.30p 162.10p 162.40p 1357205
05/08/2011 168.90p 172.10p 161.30p 164.50p 2305694
04/08/2011 180.20p 181.80p 168.60p 172.20p 1106731
03/08/2011 186.80p 186.90p 180.60p 181.30p 550001
02/08/2011 187.00p 189.50p 185.60p 185.60p 785178
01/08/2011 189.00p 192.30p 187.98p 190.20p 755036
29/07/2011 186.30p 190.60p 186.00p 187.90p 622177
28/07/2011 189.40p 191.50p 188.90p 190.40p 690240
27/07/2011 189.70p 194.00p 189.30p 189.30p 604658
26/07/2011 194.00p 197.30p 191.30p 191.50p 504673
25/07/2011 190.00p 194.70p 188.30p 192.50p 476567
22/07/2011 191.00p 191.50p 189.50p 190.00p 676807
21/07/2011 191.40p 191.40p 186.90p 190.00p 712036
20/07/2011 189.60p 192.00p 186.90p 188.90p 921860
19/07/2011 189.50p 191.10p 188.70p 189.50p 502606
18/07/2011 190.70p 192.00p 189.50p 190.20p 869806
15/07/2011 193.10p 193.10p 191.00p 191.00p 1059731
14/07/2011 193.40p 194.80p 191.90p 194.00p 586972
13/07/2011 191.20p 194.20p 189.20p 193.30p 863967
12/07/2011 189.90p 193.10p 188.20p 192.00p 597496
11/07/2011 193.50p 195.40p 190.40p 191.10p 1120891
08/07/2011 199.30p 199.50p 196.00p 196.20p 568575
07/07/2011 202.00p 202.10p 197.40p 197.40p 1341773
06/07/2011 203.50p 203.50p 202.00p 202.70p 2042478
05/07/2011 196.40p 203.70p 196.00p 203.70p 1234145
04/07/2011 197.40p 197.60p 196.10p 197.20p 651837
01/07/2011 197.30p 198.95p 195.10p 198.90p 1033007
30/06/2011 192.80p 197.00p 192.00p 197.00p 1406345
29/06/2011 189.00p 193.65p 189.00p 193.60p 1350107
28/06/2011 187.50p 190.60p 187.50p 189.00p 745277
27/06/2011 184.90p 189.00p 184.90p 188.30p 449787
24/06/2011 187.90p 187.90p 186.20p 186.80p 860955
23/06/2011 186.30p 187.60p 184.70p 187.00p 909871
22/06/2011 187.90p 189.00p 187.50p 187.80p 909803
21/06/2011 182.40p 187.00p 180.00p 187.00p 1288188
20/06/2011 180.60p 182.50p 180.60p 181.70p 773046
17/06/2011 178.80p 183.70p 178.80p 183.00p 4428212
16/06/2011 179.00p 181.20p 178.40p 181.00p 628023
15/06/2011 180.60p 180.70p 177.40p 180.00p 934100
14/06/2011 181.40p 181.40p 177.90p 180.30p 1019758
13/06/2011 179.60p 180.20p 178.00p 179.00p 1014784
10/06/2011 177.80p 181.20p 177.30p 180.00p 941186
09/06/2011 176.50p 179.90p 175.70p 179.90p 1746886
08/06/2011 176.30p 178.60p 175.50p 176.70p 1516698
07/06/2011 177.30p 177.30p 175.00p 175.80p 1071407
06/06/2011 178.60p 178.60p 175.00p 177.20p 735220
03/06/2011 176.40p 179.30p 175.10p 178.20p 705438
02/06/2011 178.40p 178.40p 176.50p 176.80p 566997
01/06/2011 181.00p 181.00p 177.30p 179.10p 686188
31/05/2011 179.60p 181.80p 178.30p 179.90p 1100739
27/05/2011 176.10p 180.20p 174.00p 180.10p 1009785
26/05/2011 174.80p 175.00p 173.20p 175.00p 555042
25/05/2011 171.30p 175.30p 170.00p 175.10p 804841
24/05/2011 172.90p 174.00p 170.30p 173.90p 875213
23/05/2011 171.80p 174.00p 171.30p 173.30p 921036
20/05/2011 172.60p 175.00p 170.40p 175.00p 1924334
19/05/2011 172.80p 173.80p 170.20p 170.20p 1673622
18/05/2011 172.00p 175.40p 168.90p 171.40p 853443
17/05/2011 169.40p 172.00p 166.40p 168.40p 1137337
16/05/2011 172.50p 174.60p 168.10p 168.10p 1492808

*Close Price adjusted for both dividends and splits