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
27/06/2018 289.40p 289.40p 284.10p 285.10p 2535204
26/06/2018 292.60p 293.40p 287.30p 288.50p 1439859
25/06/2018 293.80p 293.80p 289.70p 291.40p 2035948
22/06/2018 289.50p 294.20p 288.10p 294.20p 1838639
21/06/2018 293.80p 294.10p 287.30p 288.30p 1313833
20/06/2018 291.90p 294.40p 291.20p 292.70p 1149472
19/06/2018 293.50p 294.10p 290.20p 290.80p 1867607
18/06/2018 296.10p 297.90p 291.91p 295.30p 2341439
15/06/2018 301.20p 301.20p 294.70p 296.50p 3808445
14/06/2018 301.80p 302.40p 298.70p 300.80p 3232566
13/06/2018 301.00p 304.40p 298.90p 303.20p 2766438
12/06/2018 300.40p 301.80p 299.40p 301.50p 1978717
11/06/2018 301.90p 304.00p 299.50p 299.90p 1425288
08/06/2018 299.10p 302.70p 297.80p 300.90p 2228021
07/06/2018 305.00p 305.00p 298.80p 301.00p 3032290
06/06/2018 303.20p 303.70p 300.00p 302.00p 2421938
05/06/2018 306.00p 306.60p 302.60p 302.70p 2020884
04/06/2018 304.00p 308.40p 304.00p 305.70p 2531355
01/06/2018 305.40p 306.90p 301.90p 304.10p 2750736
31/05/2018 309.40p 309.80p 303.00p 304.30p 3541619
30/05/2018 308.00p 310.00p 306.40p 308.90p 2884574
29/05/2018 306.30p 307.20p 302.34p 305.80p 4906343
25/05/2018 304.10p 308.70p 302.10p 308.00p 6022356
24/05/2018 297.80p 303.30p 290.00p 302.10p 10684242
23/05/2018 288.60p 297.50p 286.10p 295.70p 4750458
22/05/2018 289.60p 290.50p 287.30p 288.50p 2373435
21/05/2018 288.20p 289.40p 286.00p 289.20p 1571736
18/05/2018 291.40p 291.70p 287.30p 289.80p 2494518
17/05/2018 285.00p 291.20p 284.30p 291.20p 2310337
16/05/2018 286.60p 287.30p 284.90p 285.90p 1991896
15/05/2018 290.40p 291.30p 284.80p 286.20p 3161952
14/05/2018 288.00p 293.00p 287.30p 290.90p 2869855
11/05/2018 284.80p 288.10p 282.50p 288.10p 2080604
10/05/2018 280.00p 286.60p 280.00p 285.20p 2186613
09/05/2018 281.70p 282.30p 277.10p 280.00p 2045307
08/05/2018 278.00p 282.80p 278.00p 281.00p 2085776
04/05/2018 280.70p 282.20p 274.40p 277.20p 3074374
03/05/2018 278.90p 281.90p 278.60p 279.30p 1895195
02/05/2018 287.60p 288.70p 278.70p 279.30p 3214281
01/05/2018 288.70p 290.60p 284.60p 286.60p 608104
30/04/2018 286.00p 292.30p 286.00p 288.30p 2736738
27/04/2018 284.80p 286.80p 282.40p 285.80p 2559340
26/04/2018 279.50p 284.50p 277.80p 284.10p 3620777
25/04/2018 273.10p 286.40p 267.90p 279.50p 9034029
24/04/2018 277.90p 278.60p 272.50p 273.50p 3114008
23/04/2018 285.60p 285.60p 274.90p 277.20p 6040561
20/04/2018 288.10p 290.80p 285.40p 286.50p 2988633
19/04/2018 288.20p 289.20p 285.80p 286.90p 3334728
18/04/2018 284.10p 288.80p 282.80p 287.10p 3670164
17/04/2018 281.10p 286.90p 278.60p 285.00p 5238879
16/04/2018 278.10p 281.00p 273.10p 280.00p 8507223
13/04/2018 271.70p 273.40p 267.50p 271.90p 2824331
12/04/2018 267.20p 270.90p 266.40p 270.90p 2211349
11/04/2018 267.10p 268.50p 265.00p 267.50p 1596337
10/04/2018 267.80p 268.30p 265.90p 267.10p 1658984
09/04/2018 269.70p 271.80p 264.40p 266.40p 1989814
06/04/2018 268.40p 270.00p 267.30p 268.00p 1943941
05/04/2018 270.80p 273.00p 268.40p 269.30p 2059284
04/04/2018 268.70p 268.91p 264.90p 268.00p 2919196
03/04/2018 269.60p 272.20p 264.20p 268.60p 2879723
29/03/2018 267.20p 272.30p 267.20p 272.00p 3604619
28/03/2018 267.80p 268.90p 264.00p 268.00p 4712016
27/03/2018 267.40p 269.40p 265.70p 269.00p 3570207
26/03/2018 268.10p 269.50p 262.90p 265.00p 1837179
23/03/2018 267.60p 270.10p 264.60p 267.90p 2105875
22/03/2018 271.00p 272.20p 267.50p 269.70p 1710396
21/03/2018 275.00p 275.30p 270.60p 271.50p 1622089
20/03/2018 273.10p 278.10p 269.90p 274.50p 3720899
19/03/2018 267.60p 276.90p 267.60p 272.10p 4272697
16/03/2018 268.70p 269.60p 263.40p 265.00p 3587047
15/03/2018 269.20p 270.40p 264.80p 268.40p 1689208
14/03/2018 270.90p 271.40p 268.30p 268.30p 1748131
13/03/2018 270.20p 274.60p 267.70p 270.50p 3093862
12/03/2018 272.30p 272.30p 268.40p 269.90p 993392
09/03/2018 272.70p 273.40p 268.40p 270.60p 1874746
08/03/2018 264.40p 275.00p 261.70p 272.70p 4223005
07/03/2018 264.30p 264.70p 259.80p 264.00p 2467000
06/03/2018 268.00p 268.00p 261.30p 264.80p 1757887
05/03/2018 261.20p 266.10p 259.90p 266.10p 3933254
02/03/2018 262.50p 266.30p 260.00p 261.10p 3119060
01/03/2018 265.70p 268.60p 263.50p 264.20p 1490141
28/02/2018 267.20p 273.00p 265.20p 266.00p 4498419
27/02/2018 276.20p 277.50p 267.70p 268.30p 1809247
26/02/2018 274.50p 278.80p 272.10p 275.80p 1840985
23/02/2018 272.40p 277.30p 270.00p 273.00p 2247795
22/02/2018 269.40p 272.00p 262.80p 271.50p 2739077
21/02/2018 273.40p 276.60p 266.90p 272.20p 4503142
20/02/2018 274.80p 280.30p 274.80p 278.90p 1218339
19/02/2018 280.50p 282.30p 275.00p 275.60p 1164790
16/02/2018 284.30p 285.20p 279.30p 282.10p 2279792
15/02/2018 275.80p 282.60p 272.40p 282.20p 3099558
14/02/2018 277.40p 280.10p 273.60p 273.60p 1105589
13/02/2018 276.70p 278.90p 274.40p 275.10p 1686367
12/02/2018 279.00p 282.00p 275.50p 276.30p 1885927
09/02/2018 267.70p 277.40p 266.30p 275.70p 2951878
08/02/2018 276.00p 276.00p 268.50p 269.70p 2398487
07/02/2018 275.20p 279.80p 273.00p 279.40p 2753082
06/02/2018 276.00p 284.30p 271.70p 272.90p 3282537
05/02/2018 285.80p 285.90p 282.20p 282.80p 1518724
02/02/2018 291.20p 291.92p 286.80p 288.10p 1560043
01/02/2018 295.60p 300.10p 290.30p 291.10p 1717913
31/01/2018 293.50p 298.50p 293.00p 295.00p 2527721
30/01/2018 295.10p 299.70p 292.70p 293.20p 1913001
29/01/2018 307.30p 308.80p 297.40p 299.10p 2446392
26/01/2018 305.30p 310.70p 299.70p 307.60p 1708307
25/01/2018 304.50p 308.90p 299.60p 304.50p 1978382
24/01/2018 300.60p 306.00p 297.70p 304.50p 2198262
23/01/2018 295.80p 301.80p 294.90p 301.20p 2627670
22/01/2018 296.30p 299.00p 295.79p 298.40p 1571956
19/01/2018 295.10p 298.80p 293.60p 296.70p 1995884
18/01/2018 309.00p 309.00p 292.10p 295.40p 2559693
17/01/2018 307.70p 309.90p 304.80p 307.90p 1927354
16/01/2018 301.80p 309.40p 301.00p 309.40p 1113318
15/01/2018 302.20p 305.30p 299.80p 301.30p 975918
12/01/2018 302.40p 305.80p 299.00p 301.00p 1889502
11/01/2018 304.10p 304.90p 299.70p 302.40p 1594848
10/01/2018 318.00p 319.00p 303.40p 305.00p 2347106
09/01/2018 314.50p 320.70p 312.90p 319.90p 2297337
08/01/2018 312.40p 317.70p 310.70p 313.70p 1871874
05/01/2018 309.90p 313.60p 307.80p 312.60p 1277625
04/01/2018 313.30p 313.30p 304.50p 310.00p 2969506
03/01/2018 316.40p 316.40p 310.60p 312.20p 1634895
02/01/2018 317.40p 320.30p 313.20p 315.60p 2405620
29/12/2017 316.00p 319.70p 315.30p 319.70p 828345
28/12/2017 314.80p 315.90p 313.50p 315.90p 1455281
27/12/2017 308.00p 316.00p 304.50p 315.30p 2581400
22/12/2017 305.50p 308.00p 304.10p 307.30p 691893
21/12/2017 300.50p 307.70p 295.40p 307.00p 3139813
20/12/2017 296.80p 301.50p 294.70p 301.20p 3897767
19/12/2017 285.00p 299.00p 285.00p 297.30p 6856014
18/12/2017 278.90p 286.80p 278.70p 285.90p 3542135
15/12/2017 269.00p 278.22p 266.90p 278.20p 4495737
14/12/2017 264.60p 269.20p 263.20p 268.40p 2545459
13/12/2017 263.70p 266.20p 260.70p 265.80p 3736004
12/12/2017 265.90p 269.20p 259.20p 264.50p 3610060
11/12/2017 270.10p 270.25p 266.20p 269.20p 1434582
08/12/2017 265.70p 269.80p 263.60p 269.00p 1991341
07/12/2017 266.70p 269.70p 261.40p 265.50p 2396175
06/12/2017 268.10p 271.30p 267.30p 267.30p 3630909
05/12/2017 258.50p 269.80p 258.50p 268.00p 3722347
04/12/2017 261.90p 261.90p 257.30p 260.90p 2069604
01/12/2017 261.00p 261.70p 256.30p 260.00p 2617304
30/11/2017 258.30p 261.70p 256.10p 261.70p 3130254
29/11/2017 256.60p 260.30p 256.30p 258.10p 1906543
28/11/2017 258.50p 258.50p 255.60p 257.70p 1681982
27/11/2017 257.00p 259.30p 255.90p 258.20p 2159998
24/11/2017 259.90p 259.90p 256.10p 257.00p 1194023
23/11/2017 261.20p 261.20p 257.30p 259.70p 1190681
22/11/2017 260.50p 260.84p 258.10p 260.70p 1529834
21/11/2017 259.50p 261.20p 256.40p 260.50p 1308517
20/11/2017 261.60p 263.30p 259.00p 260.30p 3137150
17/11/2017 261.50p 264.40p 260.70p 262.50p 1771205
16/11/2017 256.80p 262.30p 256.10p 262.00p 1783525
15/11/2017 256.90p 258.50p 254.50p 255.50p 2018199
14/11/2017 257.20p 257.90p 254.70p 257.70p 1192028
13/11/2017 252.90p 256.60p 252.90p 255.40p 1590099
10/11/2017 259.80p 260.30p 252.60p 254.10p 1440011
09/11/2017 257.00p 261.00p 257.00p 259.50p 2007068
08/11/2017 257.50p 260.00p 255.40p 258.40p 2021329
07/11/2017 265.90p 266.60p 256.90p 258.10p 1944401
06/11/2017 270.50p 272.10p 264.30p 266.50p 1645962
03/11/2017 268.40p 271.20p 267.60p 267.90p 1513490
02/11/2017 268.00p 272.50p 268.00p 268.60p 5624266
01/11/2017 266.00p 272.30p 264.50p 267.90p 2713954
31/10/2017 260.30p 267.70p 259.50p 265.90p 2866386
30/10/2017 260.90p 263.30p 257.60p 259.00p 4524659
27/10/2017 254.70p 259.60p 254.00p 256.00p 1917296
26/10/2017 253.40p 255.00p 252.60p 254.30p 2039181
25/10/2017 257.00p 258.60p 251.90p 253.10p 2079387
24/10/2017 255.10p 259.90p 254.60p 256.60p 1996601
23/10/2017 260.90p 260.90p 255.10p 255.10p 2138888
20/10/2017 266.10p 266.10p 260.47p 260.50p 1490551
19/10/2017 272.50p 273.50p 264.00p 264.00p 2345368
18/10/2017 263.40p 275.70p 262.50p 272.70p 2911669
17/10/2017 263.30p 263.30p 261.20p 262.80p 1729466
16/10/2017 262.00p 265.20p 261.10p 262.40p 1945460
13/10/2017 264.90p 264.90p 260.90p 261.70p 3495075
12/10/2017 259.00p 263.60p 258.60p 262.90p 1737300
11/10/2017 257.50p 259.80p 257.00p 258.80p 1394248
10/10/2017 256.10p 258.00p 254.50p 257.20p 1235169
09/10/2017 258.70p 258.70p 254.70p 255.20p 1469161
06/10/2017 258.50p 260.20p 256.50p 258.20p 2392225
05/10/2017 261.60p 262.20p 257.10p 258.30p 2091293
04/10/2017 263.90p 265.30p 258.50p 260.80p 2361291
03/10/2017 263.50p 266.10p 260.10p 265.90p 2763868
02/10/2017 263.60p 266.70p 260.80p 262.80p 2293604
29/09/2017 261.40p 264.70p 261.00p 264.70p 1800577
28/09/2017 263.30p 263.50p 259.40p 260.90p 1912978
27/09/2017 266.90p 267.80p 262.20p 263.00p 1362914
26/09/2017 267.00p 272.40p 265.50p 266.00p 1608089
25/09/2017 270.70p 273.40p 270.40p 273.00p 975223
22/09/2017 267.70p 271.30p 267.60p 271.30p 1672260
21/09/2017 267.50p 269.50p 265.40p 268.10p 1692999
20/09/2017 267.10p 269.80p 266.80p 267.70p 1251560
19/09/2017 266.30p 268.30p 265.70p 267.40p 1579756
18/09/2017 267.70p 270.00p 266.00p 266.90p 1766616
15/09/2017 270.30p 270.30p 265.00p 267.00p 3900723
14/09/2017 268.50p 272.70p 268.30p 270.00p 1750181
13/09/2017 267.10p 271.80p 266.30p 269.40p 2407230
12/09/2017 271.70p 272.90p 266.40p 267.90p 3116205

*Close Price adjusted for both dividends and splits