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
13/05/2011 170.70p 175.60p 169.10p 175.60p 1065537
12/05/2011 169.10p 169.90p 168.40p 169.60p 337236
11/05/2011 170.00p 170.00p 167.80p 169.90p 753984
10/05/2011 169.20p 170.00p 167.50p 169.70p 3139522
09/05/2011 166.10p 170.00p 166.10p 168.90p 521893
06/05/2011 168.00p 170.30p 168.00p 170.00p 1304573
05/05/2011 166.00p 178.00p 163.00p 168.40p 3010123
04/05/2011 171.90p 175.50p 171.10p 171.60p 835249
03/05/2011 168.00p 173.90p 167.20p 172.70p 706016
28/04/2011 169.60p 169.60p 168.20p 168.20p 414488
27/04/2011 166.70p 169.50p 163.80p 168.50p 208292
26/04/2011 162.10p 168.30p 162.10p 167.60p 326344
21/04/2011 164.20p 169.80p 164.20p 166.40p 853526
20/04/2011 159.60p 165.10p 159.60p 165.00p 550810
19/04/2011 154.50p 158.40p 154.50p 158.00p 334351
18/04/2011 157.20p 158.70p 154.50p 154.50p 613304
15/04/2011 159.20p 159.80p 156.20p 156.90p 1094450
14/04/2011 160.70p 161.50p 158.30p 159.50p 379914
13/04/2011 159.90p 160.50p 155.90p 160.00p 1453936
12/04/2011 162.00p 162.70p 159.20p 159.20p 326828
11/04/2011 163.20p 165.00p 161.40p 162.50p 532307
08/04/2011 163.10p 164.40p 163.00p 164.10p 250278
07/04/2011 168.20p 168.20p 159.60p 161.40p 1108199
06/04/2011 167.90p 169.00p 166.20p 167.50p 411676
05/04/2011 168.40p 169.10p 166.10p 167.10p 656061
04/04/2011 168.40p 169.00p 165.90p 168.10p 759314
01/04/2011 169.70p 169.70p 167.40p 168.00p 934284
31/03/2011 168.50p 169.50p 167.50p 168.50p 690858
30/03/2011 166.00p 168.60p 166.00p 168.10p 311487
29/03/2011 164.90p 166.90p 162.90p 166.10p 253285
28/03/2011 164.20p 168.40p 163.70p 165.50p 482032
25/03/2011 162.00p 166.10p 161.90p 165.10p 355411
24/03/2011 161.00p 162.60p 160.85p 162.30p 390200
23/03/2011 160.90p 162.30p 158.00p 162.30p 418989
22/03/2011 160.00p 162.70p 159.00p 160.40p 1063552
21/03/2011 162.50p 169.80p 161.10p 164.50p 418072
18/03/2011 159.00p 161.20p 158.50p 160.10p 1599797
17/03/2011 154.80p 159.70p 152.70p 159.70p 1108883
16/03/2011 155.90p 156.60p 151.40p 153.40p 671139
15/03/2011 157.60p 157.60p 150.00p 154.70p 750325
14/03/2011 157.80p 159.10p 157.50p 157.70p 304183
11/03/2011 159.00p 160.10p 158.50p 158.90p 498805
10/03/2011 161.60p 161.60p 159.30p 160.30p 459584
09/03/2011 160.60p 162.60p 156.80p 161.90p 490948
08/03/2011 159.50p 162.00p 159.50p 161.00p 912513
07/03/2011 160.50p 160.50p 158.50p 158.80p 594756
04/03/2011 158.10p 160.70p 157.40p 160.00p 1009796
03/03/2011 153.20p 158.03p 152.70p 157.00p 1064109
02/03/2011 152.60p 155.50p 148.60p 153.80p 1931998
01/03/2011 147.70p 150.10p 147.70p 148.80p 1142699
28/02/2011 147.60p 150.00p 147.60p 149.60p 665943
25/02/2011 147.60p 150.10p 147.60p 148.00p 340701
24/02/2011 147.80p 150.00p 147.50p 148.30p 620961
23/02/2011 145.40p 149.30p 145.00p 148.80p 1899607
22/02/2011 145.50p 146.00p 143.60p 144.50p 223829
21/02/2011 146.20p 146.80p 145.50p 145.90p 383178
18/02/2011 145.70p 146.00p 144.70p 145.80p 313279
17/02/2011 145.00p 146.50p 144.40p 145.50p 1101895
16/02/2011 143.20p 145.40p 141.50p 144.50p 589011
15/02/2011 145.00p 145.00p 142.60p 142.80p 515033
14/02/2011 146.00p 146.10p 144.50p 144.80p 725097
11/02/2011 145.90p 146.00p 145.00p 146.00p 954775
10/02/2011 146.50p 146.70p 145.50p 145.60p 1292590
09/02/2011 146.20p 147.50p 146.00p 146.70p 632403
08/02/2011 146.00p 147.00p 145.80p 147.00p 710544
07/02/2011 146.00p 146.80p 145.50p 146.50p 1687748
04/02/2011 146.00p 146.70p 145.00p 146.20p 1449299
03/02/2011 147.00p 147.00p 145.10p 145.60p 1407785
02/02/2011 147.50p 147.50p 145.90p 146.70p 1810544
01/02/2011 148.90p 148.90p 146.50p 147.50p 1827026
31/01/2011 147.20p 148.50p 147.00p 147.50p 1257707
28/01/2011 148.40p 148.40p 146.00p 147.20p 397471
27/01/2011 147.00p 148.80p 146.60p 148.40p 367654
26/01/2011 146.80p 147.70p 146.60p 146.70p 384965
25/01/2011 148.30p 149.00p 146.40p 147.30p 681775
24/01/2011 146.40p 149.00p 146.00p 148.90p 344061
21/01/2011 145.80p 147.60p 145.20p 146.20p 566101
20/01/2011 145.00p 146.00p 144.00p 145.50p 2133221
19/01/2011 146.40p 147.90p 144.90p 145.80p 332551
18/01/2011 144.60p 147.50p 144.60p 147.50p 808862
17/01/2011 146.00p 146.40p 144.10p 145.40p 380238
14/01/2011 144.00p 146.00p 144.00p 146.00p 438933
13/01/2011 144.50p 146.90p 144.00p 144.90p 1163273
12/01/2011 145.50p 145.67p 144.50p 145.50p 501348
11/01/2011 145.00p 147.10p 144.40p 145.40p 667460
10/01/2011 145.50p 146.40p 144.40p 145.00p 24309836
07/01/2011 145.50p 145.90p 144.70p 145.70p 4160723
06/01/2011 147.00p 147.10p 145.50p 146.00p 1017778
05/01/2011 148.30p 148.70p 146.50p 148.00p 728768
04/01/2011 151.00p 155.90p 146.60p 148.30p 975081
31/12/2010 149.00p 153.00p 147.30p 150.70p 172200
30/12/2010 150.70p 151.40p 146.70p 148.60p 228932
29/12/2010 150.00p 153.50p 148.30p 151.50p 625384
24/12/2010 147.30p 148.70p 146.50p 146.50p 71228
23/12/2010 147.20p 151.20p 147.10p 148.40p 256213
22/12/2010 146.60p 147.10p 146.30p 146.70p 722094
21/12/2010 146.80p 147.40p 146.50p 146.50p 433909
20/12/2010 147.00p 147.70p 146.50p 147.00p 443396
17/12/2010 149.50p 151.40p 145.90p 146.50p 2036267
16/12/2010 148.60p 148.60p 145.60p 146.50p 322472
15/12/2010 149.00p 149.30p 146.60p 148.40p 868777
14/12/2010 146.60p 148.60p 145.50p 148.60p 377157
13/12/2010 148.60p 149.10p 147.00p 148.00p 400159
10/12/2010 149.80p 149.80p 146.60p 148.60p 476227
09/12/2010 147.90p 148.00p 145.30p 148.00p 566642
08/12/2010 148.00p 148.00p 145.30p 145.90p 368365
07/12/2010 149.00p 149.00p 146.60p 148.00p 865767
06/12/2010 149.90p 149.90p 146.50p 147.50p 391536
03/12/2010 146.90p 148.50p 145.00p 148.00p 807494
02/12/2010 148.00p 148.00p 145.50p 147.00p 619615
01/12/2010 147.90p 147.90p 145.00p 146.90p 889819
30/11/2010 147.10p 147.60p 144.60p 144.90p 1194690
29/11/2010 148.90p 149.20p 145.10p 149.20p 712324
26/11/2010 147.90p 149.70p 146.10p 149.60p 481527
25/11/2010 142.20p 153.30p 142.20p 149.90p 858066
24/11/2010 142.40p 143.30p 141.20p 143.30p 506438
23/11/2010 144.30p 145.40p 142.50p 142.50p 1133989
22/11/2010 145.00p 146.40p 145.00p 145.00p 798055
19/11/2010 145.00p 146.30p 144.30p 144.90p 1299551
18/11/2010 145.10p 147.60p 145.00p 145.80p 480535
17/11/2010 147.70p 149.00p 145.00p 145.50p 1086358
16/11/2010 149.50p 151.00p 147.60p 148.00p 2197573
15/11/2010 150.10p 150.70p 150.00p 150.20p 525733
12/11/2010 150.10p 150.80p 150.00p 150.50p 313797
11/11/2010 150.00p 152.50p 150.00p 151.50p 1220665
10/11/2010 150.00p 150.30p 149.00p 150.10p 4343048
09/11/2010 155.00p 155.00p 149.10p 150.00p 3383226
08/11/2010 159.00p 159.00p 150.10p 152.90p 676775
05/11/2010 154.20p 157.30p 153.56p 156.90p 290454
04/11/2010 152.40p 156.80p 152.40p 155.20p 702386
03/11/2010 151.90p 155.80p 151.30p 155.00p 1525251
02/11/2010 151.00p 153.80p 150.00p 153.80p 474572
01/11/2010 151.00p 151.30p 149.60p 151.00p 518762
29/10/2010 150.90p 153.10p 149.30p 149.30p 395744
28/10/2010 149.50p 153.70p 149.50p 152.40p 231870
27/10/2010 149.90p 149.90p 147.60p 149.00p 544855
26/10/2010 147.70p 150.00p 147.20p 149.00p 528749
25/10/2010 148.50p 150.80p 147.30p 148.80p 576847
22/10/2010 145.20p 148.30p 144.70p 147.70p 1335829
21/10/2010 144.90p 147.50p 144.00p 147.00p 675144
20/10/2010 147.10p 147.10p 143.70p 146.50p 291189
19/10/2010 146.60p 146.60p 144.40p 145.00p 425543
18/10/2010 143.90p 146.60p 141.00p 145.50p 722902
15/10/2010 144.90p 144.90p 140.00p 141.60p 754876
14/10/2010 145.00p 145.00p 140.50p 141.60p 612745
13/10/2010 142.00p 143.00p 139.40p 143.00p 1848087
12/10/2010 136.00p 140.70p 136.00p 140.70p 2287778
11/10/2010 136.70p 137.00p 135.80p 137.00p 2366442
08/10/2010 135.60p 138.80p 135.00p 138.50p 894928
07/10/2010 136.60p 137.90p 134.00p 136.30p 2096664
06/10/2010 135.30p 139.50p 134.00p 136.30p 1995185
05/10/2010 134.40p 134.60p 132.40p 134.10p 1378661
04/10/2010 132.80p 134.20p 131.21p 132.40p 569687
01/10/2010 135.00p 135.00p 131.50p 133.70p 1035161
30/09/2010 136.30p 136.30p 130.80p 131.20p 895282
29/09/2010 133.50p 134.00p 132.00p 133.80p 375948
28/09/2010 130.40p 135.20p 129.62p 133.40p 720752
27/09/2010 134.60p 134.80p 131.20p 132.50p 346171
24/09/2010 130.30p 132.90p 129.40p 132.50p 315490
23/09/2010 134.80p 134.80p 129.00p 131.50p 338210
22/09/2010 136.60p 136.60p 127.40p 131.10p 847048
21/09/2010 131.50p 137.50p 131.50p 137.50p 688431
20/09/2010 131.00p 133.40p 129.50p 133.40p 694681
17/09/2010 130.00p 130.56p 127.10p 129.50p 4362428
16/09/2010 128.60p 130.50p 127.00p 129.00p 1479497
15/09/2010 129.00p 131.00p 127.00p 129.50p 1184007
14/09/2010 126.50p 129.10p 125.00p 129.00p 1578117
13/09/2010 130.00p 130.30p 126.70p 128.30p 976394
10/09/2010 127.70p 129.80p 127.70p 129.80p 981266
09/09/2010 128.90p 130.90p 127.91p 130.50p 593022
08/09/2010 127.30p 129.00p 127.17p 128.60p 392452
07/09/2010 127.00p 129.30p 125.50p 128.80p 588421
06/09/2010 125.00p 127.20p 124.60p 126.70p 477146
03/09/2010 125.00p 126.30p 123.50p 125.00p 830756
02/09/2010 120.00p 124.50p 118.40p 124.50p 1072371
01/09/2010 116.60p 119.90p 116.60p 119.90p 1021549
31/08/2010 113.50p 117.90p 113.50p 117.90p 1134183
27/08/2010 116.00p 117.00p 115.00p 116.00p 589812
26/08/2010 116.10p 116.60p 114.40p 115.50p 475384
25/08/2010 117.00p 117.50p 115.20p 116.80p 945791
24/08/2010 115.00p 116.50p 114.90p 116.50p 478062
23/08/2010 116.00p 116.70p 114.00p 116.10p 538327
20/08/2010 116.00p 116.70p 113.80p 115.00p 662248
19/08/2010 116.00p 116.50p 114.65p 116.00p 688047
18/08/2010 117.80p 117.80p 115.00p 115.50p 265426
17/08/2010 114.00p 116.50p 114.00p 116.30p 313471
16/08/2010 114.60p 115.50p 113.20p 115.30p 588092
13/08/2010 115.10p 115.90p 112.33p 115.00p 829030
12/08/2010 112.60p 114.40p 110.90p 113.70p 1079033
11/08/2010 112.20p 113.00p 112.10p 112.30p 532091
10/08/2010 112.50p 113.70p 112.00p 112.80p 652537
09/08/2010 114.00p 114.20p 112.00p 112.70p 797992
06/08/2010 113.50p 113.70p 112.00p 113.00p 3296815
05/08/2010 113.50p 113.80p 112.30p 113.40p 1409032
04/08/2010 114.70p 114.70p 112.00p 113.00p 1786691
03/08/2010 114.30p 114.30p 110.70p 113.40p 2240989
02/08/2010 112.80p 113.00p 110.00p 112.00p 422767
30/07/2010 112.00p 112.00p 110.00p 110.00p 748361
29/07/2010 110.30p 113.20p 110.30p 111.50p 806441
28/07/2010 114.00p 114.00p 111.60p 111.80p 845650

*Close Price adjusted for both dividends and splits