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
25/05/2022 158.00p 158.00p 154.00p 154.30p 889477
24/05/2022 157.00p 159.50p 155.80p 156.30p 776433
23/05/2022 156.50p 158.40p 155.10p 158.40p 1177819
20/05/2022 155.80p 159.20p 155.00p 155.90p 988591
19/05/2022 160.00p 162.10p 155.00p 155.30p 2675651
18/05/2022 162.50p 164.80p 160.20p 162.00p 1482378
17/05/2022 165.00p 165.90p 161.90p 163.30p 1470253
16/05/2022 164.40p 164.80p 161.00p 164.80p 1069979
13/05/2022 161.90p 162.90p 158.60p 162.50p 2516797
12/05/2022 159.60p 161.20p 157.10p 158.90p 2397639
11/05/2022 155.30p 160.90p 155.30p 158.20p 9452852
10/05/2022 155.20p 158.40p 154.10p 154.10p 3170895
09/05/2022 159.30p 165.90p 151.80p 154.00p 6011716
06/05/2022 160.40p 168.80p 157.20p 165.40p 7024205
05/05/2022 158.70p 163.70p 158.70p 160.80p 3150340
04/05/2022 162.30p 163.05p 156.20p 157.30p 2464676
03/05/2022 163.80p 165.30p 160.70p 162.20p 2327369
02/05/2022 158.40p 166.80p 158.40p 165.40p 6115209
29/04/2022 158.40p 166.80p 158.40p 165.40p 3892019
28/04/2022 162.50p 164.20p 160.70p 162.70p 2329273
27/04/2022 159.00p 162.70p 157.70p 162.00p 1933610
26/04/2022 156.00p 160.00p 156.00p 157.80p 1223507
25/04/2022 159.30p 160.60p 157.20p 157.40p 1197668
22/04/2022 160.50p 166.10p 160.50p 160.90p 1241901
21/04/2022 162.40p 166.50p 161.50p 164.20p 1381845
20/04/2022 160.00p 161.90p 159.70p 161.00p 1450485
19/04/2022 167.00p 167.00p 161.30p 161.30p 2062472
18/04/2022 163.20p 164.10p 160.80p 163.30p 2061415
15/04/2022 163.20p 164.10p 160.80p 163.30p 2061415
14/04/2022 163.20p 164.10p 160.80p 163.30p 2061415
13/04/2022 163.10p 164.40p 160.30p 162.80p 2715548
12/04/2022 167.00p 170.90p 164.30p 164.30p 1235326
11/04/2022 174.30p 174.30p 169.40p 172.20p 1858012
08/04/2022 169.90p 171.60p 168.40p 171.00p 932987
07/04/2022 166.60p 173.70p 166.60p 169.90p 2199702
06/04/2022 170.10p 172.10p 169.60p 170.20p 1085362
05/04/2022 165.00p 172.50p 165.00p 171.70p 1614182
04/04/2022 168.50p 174.10p 168.30p 169.00p 1389660
01/04/2022 176.40p 176.60p 172.20p 172.60p 1005946
31/03/2022 175.90p 177.70p 174.40p 175.10p 1371869
30/03/2022 177.70p 178.30p 174.90p 176.40p 779927
29/03/2022 175.40p 178.10p 175.20p 177.90p 1455540
28/03/2022 173.40p 176.30p 173.30p 175.30p 1318286
25/03/2022 173.00p 174.30p 168.90p 174.30p 1884746
24/03/2022 173.00p 173.00p 167.10p 168.70p 1329806
23/03/2022 168.10p 170.50p 168.10p 169.00p 1423375
22/03/2022 167.70p 170.70p 167.70p 170.70p 748655
21/03/2022 167.00p 168.00p 165.50p 167.90p 1038450
18/03/2022 165.00p 169.20p 165.00p 168.00p 2811016
17/03/2022 172.30p 172.30p 166.60p 168.90p 1093102
16/03/2022 163.40p 168.70p 162.60p 167.80p 2638655
15/03/2022 163.90p 164.00p 160.70p 162.50p 1012779
14/03/2022 165.30p 167.40p 163.00p 164.70p 1100745
11/03/2022 163.10p 164.80p 161.00p 164.80p 2757949
10/03/2022 160.80p 163.10p 156.50p 161.50p 4004158
09/03/2022 156.10p 157.40p 153.00p 155.30p 1675665
08/03/2022 154.70p 154.70p 148.80p 151.50p 2083181
07/03/2022 155.50p 155.50p 142.00p 149.80p 3316326
04/03/2022 160.70p 160.70p 147.70p 151.10p 4001480
03/03/2022 163.10p 163.80p 157.50p 157.70p 2275624
02/03/2022 164.80p 167.20p 159.90p 162.80p 3300400
01/03/2022 167.10p 171.80p 164.60p 164.80p 3171126
28/02/2022 166.50p 167.10p 163.40p 166.10p 2660215
25/02/2022 163.40p 167.80p 163.30p 167.80p 2882039
24/02/2022 160.60p 165.50p 158.90p 161.60p 3933622
23/02/2022 168.30p 169.10p 161.60p 165.20p 2031420
22/02/2022 162.60p 165.70p 160.20p 165.00p 1574978
21/02/2022 165.00p 168.70p 163.00p 164.80p 1596721
18/02/2022 167.80p 170.10p 166.10p 167.90p 1544526
17/02/2022 168.00p 171.20p 167.80p 168.40p 3524427
16/02/2022 165.00p 171.60p 165.00p 171.60p 1731128
15/02/2022 166.20p 169.70p 166.20p 169.30p 1275597
14/02/2022 168.30p 171.90p 167.00p 169.90p 1369245
11/02/2022 168.60p 171.70p 168.12p 169.90p 815478
10/02/2022 171.80p 173.70p 170.20p 173.30p 3195141
09/02/2022 169.80p 172.00p 167.20p 170.10p 1045297
08/02/2022 164.30p 168.70p 164.30p 167.00p 1581028
07/02/2022 167.80p 169.40p 167.60p 168.70p 1258933
04/02/2022 173.90p 173.90p 168.30p 168.40p 1501974
03/02/2022 169.00p 173.30p 169.00p 171.40p 1586484
02/02/2022 171.70p 172.60p 169.00p 169.00p 1186805
01/02/2022 171.20p 173.30p 170.10p 171.00p 1122368
31/01/2022 170.60p 172.10p 169.00p 171.30p 2163696
28/01/2022 167.90p 171.70p 167.90p 169.40p 1690557
27/01/2022 167.50p 171.70p 167.50p 171.60p 1493685
26/01/2022 169.70p 173.20p 169.70p 171.30p 658565
25/01/2022 173.00p 173.80p 169.60p 170.90p 1287115
24/01/2022 174.50p 175.80p 170.30p 171.70p 2036515
21/01/2022 177.20p 177.30p 174.20p 176.00p 1292284
20/01/2022 178.80p 180.00p 177.40p 178.60p 997238
19/01/2022 174.90p 179.70p 174.90p 178.80p 3315145
18/01/2022 178.40p 180.00p 175.60p 179.30p 1339803
17/01/2022 170.70p 180.20p 170.70p 177.60p 2036236
14/01/2022 169.90p 176.10p 169.90p 174.50p 1938209
13/01/2022 170.00p 173.40p 170.00p 172.50p 3256431
12/01/2022 174.30p 174.30p 167.80p 170.80p 573413
10/01/2022 167.60p 172.55p 167.60p 171.20p 968615
07/01/2022 170.00p 172.10p 168.50p 171.60p 872720
06/01/2022 168.90p 172.20p 167.80p 171.60p 828872
05/01/2022 176.50p 176.50p 170.50p 171.90p 674085
04/01/2022 170.60p 175.20p 168.70p 174.30p 1219105
03/01/2022 165.00p 170.50p 165.00p 168.40p 708683
31/12/2021 165.00p 170.50p 165.00p 168.40p 708683
30/12/2021 167.70p 169.60p 167.40p 169.50p 623864
29/12/2021 168.00p 170.60p 167.70p 167.70p 688802
28/12/2021 166.80p 167.90p 164.50p 167.40p 113397
27/12/2021 166.80p 167.90p 164.50p 167.40p 113397
24/12/2021 166.80p 167.90p 164.50p 167.40p 113397
23/12/2021 162.10p 166.60p 162.10p 164.30p 589711
22/12/2021 157.70p 164.20p 157.70p 162.10p 963572
21/12/2021 160.50p 161.70p 158.42p 161.50p 714411
20/12/2021 161.90p 161.90p 156.40p 158.50p 1671928
17/12/2021 157.50p 164.70p 157.50p 164.40p 2362731
16/12/2021 162.90p 162.90p 158.30p 158.50p 1288623
15/12/2021 156.10p 161.30p 156.10p 159.20p 2330297
14/12/2021 154.00p 160.30p 154.00p 159.20p 2313029
13/12/2021 160.20p 161.00p 157.10p 157.20p 1227335
10/12/2021 163.00p 163.70p 159.80p 160.20p 1219301
09/12/2021 166.00p 167.20p 163.20p 164.30p 1104507
08/12/2021 168.00p 168.00p 163.90p 166.60p 1543479
07/12/2021 167.30p 167.30p 164.40p 164.70p 955742
06/12/2021 162.90p 164.00p 160.00p 163.90p 680508
03/12/2021 164.30p 164.70p 160.30p 161.30p 782462
02/12/2021 161.70p 164.50p 161.50p 163.20p 1343488
01/12/2021 162.30p 164.30p 162.30p 163.30p 1277426
30/11/2021 164.00p 166.20p 161.60p 162.10p 2735716
29/11/2021 164.90p 169.20p 164.90p 166.40p 6462627
26/11/2021 167.50p 167.50p 162.90p 164.40p 2071813
25/11/2021 166.00p 173.70p 166.00p 172.70p 670683
24/11/2021 171.00p 171.00p 167.40p 169.20p 979661
23/11/2021 167.70p 170.30p 167.70p 168.50p 1130385
22/11/2021 169.10p 170.20p 167.20p 170.00p 1457927
19/11/2021 170.20p 170.70p 166.00p 167.90p 896122
18/11/2021 167.80p 170.20p 165.90p 169.90p 814576
17/11/2021 165.60p 170.60p 165.60p 166.60p 1076922
16/11/2021 172.40p 172.40p 168.90p 170.00p 833745
15/11/2021 166.00p 171.30p 166.00p 167.70p 914451
12/11/2021 170.00p 171.80p 168.70p 169.40p 880579
11/11/2021 167.80p 171.20p 167.80p 170.00p 841488
10/11/2021 169.30p 170.70p 167.70p 167.70p 911504
09/11/2021 176.00p 176.00p 170.00p 170.00p 1102372
08/11/2021 176.00p 176.60p 172.40p 172.80p 1340480
05/11/2021 168.30p 174.80p 168.30p 174.60p 1286076
04/11/2021 163.00p 170.70p 163.00p 167.90p 1098819
03/11/2021 166.30p 167.10p 163.00p 164.20p 1171993
02/11/2021 167.90p 167.90p 165.00p 165.40p 1766943
01/11/2021 166.90p 167.20p 164.50p 166.40p 976340
29/10/2021 163.30p 166.80p 163.30p 165.00p 1605575
28/10/2021 167.10p 167.89p 164.40p 166.60p 948025
27/10/2021 160.00p 166.90p 160.00p 166.90p 866776
26/10/2021 165.70p 166.30p 162.30p 163.30p 1065285
25/10/2021 165.20p 166.00p 163.50p 164.20p 5676432
22/10/2021 163.50p 166.70p 163.00p 164.00p 1749640
21/10/2021 160.60p 166.70p 159.10p 165.00p 2514228
20/10/2021 161.10p 161.10p 156.30p 159.20p 2705123
19/10/2021 156.40p 158.20p 154.20p 156.90p 1096572
18/10/2021 160.80p 160.80p 155.60p 156.40p 1238760
15/10/2021 155.90p 160.80p 155.90p 160.80p 1351862
14/10/2021 160.40p 161.40p 158.00p 158.00p 929446
13/10/2021 156.50p 161.60p 156.50p 159.30p 1243669
12/10/2021 160.20p 161.30p 158.30p 161.30p 1336073
11/10/2021 156.40p 160.90p 156.40p 160.90p 2284019
08/10/2021 162.80p 162.80p 159.30p 160.60p 857342
07/10/2021 162.30p 162.30p 156.00p 160.10p 1677795
06/10/2021 160.00p 160.90p 156.30p 157.80p 1400126
05/10/2021 160.50p 164.10p 160.50p 160.70p 1218309
04/10/2021 167.10p 168.10p 161.30p 161.30p 1560423
01/10/2021 163.70p 168.50p 162.30p 166.80p 1137228
30/09/2021 174.60p 174.60p 166.10p 166.10p 2652225
29/09/2021 168.00p 172.00p 168.00p 169.60p 1308289
28/09/2021 166.80p 172.00p 166.80p 170.30p 1139834
27/09/2021 165.20p 171.70p 165.20p 171.50p 1146749
24/09/2021 168.20p 170.00p 167.70p 169.00p 811451
23/09/2021 168.30p 169.40p 166.20p 168.90p 860922
22/09/2021 166.80p 168.70p 166.10p 167.00p 1324803
21/09/2021 164.00p 167.00p 163.90p 166.80p 1440875
20/09/2021 163.60p 164.90p 161.20p 164.00p 1395832
17/09/2021 166.00p 170.40p 165.00p 165.10p 3941032
16/09/2021 164.10p 167.20p 162.50p 167.20p 1101941
15/09/2021 166.30p 167.48p 163.60p 163.60p 792620
14/09/2021 165.80p 170.50p 165.80p 167.20p 734542
13/09/2021 165.70p 170.40p 165.70p 169.20p 614921
10/09/2021 165.80p 170.80p 165.80p 167.90p 949869
09/09/2021 171.40p 172.40p 168.30p 170.00p 1206210
08/09/2021 177.40p 178.03p 172.30p 172.70p 1695416
07/09/2021 174.00p 179.10p 174.00p 178.00p 1293996
06/09/2021 178.00p 178.90p 174.60p 176.00p 1049526
03/09/2021 176.90p 179.80p 176.90p 178.80p 2036084
02/09/2021 176.50p 178.40p 174.02p 178.40p 1475289
01/09/2021 178.40p 178.40p 174.80p 177.20p 1610823
31/08/2021 173.10p 174.50p 171.40p 173.80p 1531692
30/08/2021 171.70p 173.50p 169.50p 172.30p 747704
27/08/2021 171.70p 173.50p 169.50p 172.30p 747704
26/08/2021 171.10p 172.30p 169.40p 171.00p 1093759
25/08/2021 175.00p 175.00p 170.20p 170.70p 1273838
24/08/2021 170.50p 172.10p 169.80p 171.10p 530336
23/08/2021 172.90p 172.90p 168.50p 169.80p 652977
20/08/2021 172.00p 172.00p 166.00p 169.40p 1061628
19/08/2021 172.80p 174.80p 169.40p 169.40p 818123
18/08/2021 173.20p 175.90p 172.10p 175.00p 1052487

*Close Price adjusted for both dividends and splits