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
23/11/2016 266.90p 270.70p 264.00p 264.50p 2019177
22/11/2016 265.50p 267.70p 264.50p 266.20p 1589569
21/11/2016 270.10p 270.40p 261.97p 263.10p 2297768
18/11/2016 271.60p 271.70p 264.80p 271.00p 2542003
17/11/2016 265.70p 271.90p 265.50p 271.30p 1689604
16/11/2016 273.00p 273.00p 264.20p 266.80p 2197153
15/11/2016 271.40p 281.70p 269.10p 273.00p 2324307
14/11/2016 274.70p 274.80p 269.50p 270.60p 1782534
11/11/2016 275.40p 276.80p 269.10p 273.50p 4201921
10/11/2016 283.90p 291.90p 274.50p 275.90p 5103112
09/11/2016 275.40p 283.70p 274.50p 282.20p 1664169
08/11/2016 279.00p 284.50p 279.00p 282.40p 2631661
07/11/2016 285.70p 285.70p 278.00p 281.60p 2481767
04/11/2016 285.30p 290.70p 278.40p 279.80p 4745990
03/11/2016 277.10p 300.40p 275.30p 287.30p 6083775
02/11/2016 281.50p 285.10p 279.30p 279.30p 3595747
01/11/2016 288.60p 288.90p 282.40p 283.10p 3252063
31/10/2016 283.60p 290.70p 276.40p 288.30p 3067056
28/10/2016 284.40p 288.70p 279.50p 285.00p 2455954
27/10/2016 287.70p 288.50p 283.10p 284.00p 2149334
26/10/2016 288.40p 290.70p 284.90p 286.30p 1745257
25/10/2016 289.20p 292.00p 288.40p 289.90p 1487605
24/10/2016 288.00p 291.80p 287.50p 290.00p 1327043
21/10/2016 288.30p 289.10p 286.10p 288.00p 1637960
20/10/2016 283.70p 288.60p 283.70p 287.60p 1357478
19/10/2016 284.10p 285.30p 279.40p 284.70p 1674988
18/10/2016 278.20p 283.40p 278.20p 282.80p 1109694
17/10/2016 279.80p 283.00p 277.30p 277.70p 2188957
14/10/2016 281.00p 284.60p 278.30p 283.10p 2475917
13/10/2016 270.60p 280.70p 268.30p 279.80p 5216926
12/10/2016 268.50p 271.00p 266.30p 267.30p 3231254
11/10/2016 267.80p 271.60p 264.92p 268.90p 3709402
10/10/2016 267.70p 270.30p 264.30p 268.60p 4412350
07/10/2016 274.30p 275.80p 266.70p 269.30p 5454290
06/10/2016 283.10p 283.10p 273.10p 273.40p 2719693
05/10/2016 289.00p 292.20p 281.30p 282.00p 2691556
04/10/2016 289.50p 295.70p 289.50p 291.00p 2492998
03/10/2016 288.30p 293.20p 287.60p 289.60p 2770446
30/09/2016 288.70p 288.90p 283.60p 288.00p 2691340
29/09/2016 295.60p 295.80p 289.60p 291.90p 2391961
28/09/2016 287.00p 292.00p 286.80p 291.30p 1465511
27/09/2016 287.00p 288.50p 282.80p 286.70p 1454193
26/09/2016 287.80p 292.10p 283.60p 284.30p 1178281
23/09/2016 290.50p 291.80p 287.80p 288.60p 1101131
22/09/2016 288.60p 291.20p 287.60p 290.60p 1543478
21/09/2016 287.50p 287.50p 284.00p 285.10p 1391385
20/09/2016 282.10p 286.30p 282.10p 283.90p 1863879
19/09/2016 285.40p 286.80p 280.20p 282.90p 1502572
16/09/2016 276.20p 284.80p 275.60p 282.00p 4981984
15/09/2016 275.00p 279.50p 272.60p 277.30p 2068237
14/09/2016 283.50p 283.70p 275.20p 277.00p 1860598
13/09/2016 286.80p 287.80p 281.90p 281.90p 2023545
12/09/2016 287.90p 288.70p 280.30p 283.70p 1640837
09/09/2016 295.40p 295.80p 287.10p 290.10p 2097168
08/09/2016 293.10p 296.70p 291.70p 295.20p 1773215
07/09/2016 299.10p 300.40p 292.90p 295.00p 1632679
06/09/2016 294.10p 298.10p 290.60p 297.50p 3859916
05/09/2016 295.00p 298.20p 286.50p 292.50p 2027057
02/09/2016 298.80p 299.30p 292.20p 295.20p 2807467
01/09/2016 298.30p 306.20p 291.90p 298.80p 3253629
31/08/2016 292.70p 299.40p 291.60p 296.60p 2448790
30/08/2016 292.20p 294.90p 289.70p 291.90p 1813654
26/08/2016 293.60p 293.60p 288.90p 291.70p 796196
25/08/2016 294.00p 294.00p 288.90p 291.10p 1181984
24/08/2016 292.60p 293.50p 286.60p 293.50p 1454170
23/08/2016 288.50p 295.80p 286.70p 294.20p 1197362
22/08/2016 283.10p 286.30p 281.10p 285.40p 951407
19/08/2016 287.90p 289.50p 284.90p 285.60p 744758
18/08/2016 286.60p 288.40p 284.30p 286.80p 1659998
17/08/2016 289.00p 290.23p 282.70p 284.80p 1528568
16/08/2016 286.10p 295.10p 283.90p 289.20p 1975780
15/08/2016 286.10p 291.00p 283.18p 285.10p 1284771
12/08/2016 279.50p 288.00p 279.50p 287.20p 1305242
11/08/2016 285.20p 285.20p 278.10p 279.00p 1279039
10/08/2016 279.80p 284.50p 278.20p 281.90p 1541506
09/08/2016 280.00p 280.70p 274.40p 279.60p 1260347
08/08/2016 280.60p 286.90p 279.80p 280.00p 2491664
05/08/2016 288.70p 288.80p 276.30p 278.90p 2348817
04/08/2016 277.10p 287.80p 277.00p 285.00p 1429115
03/08/2016 282.80p 282.80p 275.10p 276.80p 1104192
02/08/2016 282.60p 284.30p 278.60p 280.90p 3144895
01/08/2016 293.50p 293.50p 282.00p 284.00p 1522009
29/07/2016 287.60p 292.20p 287.00p 291.00p 1687735
28/07/2016 291.90p 295.00p 286.70p 289.20p 4171982
27/07/2016 280.60p 290.00p 279.80p 289.50p 3431211
26/07/2016 294.00p 295.40p 280.60p 280.60p 3254832
25/07/2016 294.00p 299.20p 291.10p 296.40p 2754511
22/07/2016 294.40p 295.40p 290.70p 291.90p 1070414
21/07/2016 292.30p 296.60p 289.30p 295.00p 1528076
20/07/2016 295.40p 298.40p 290.40p 293.70p 1662752
19/07/2016 293.70p 298.90p 289.50p 294.90p 1274035
18/07/2016 282.50p 305.10p 282.50p 299.30p 2687565
15/07/2016 292.80p 297.70p 287.90p 289.10p 1857171
14/07/2016 295.10p 296.60p 289.10p 295.80p 1674564
13/07/2016 298.50p 299.50p 289.00p 290.80p 3089442
12/07/2016 289.90p 303.70p 289.80p 297.20p 2651203
11/07/2016 273.40p 294.70p 273.40p 292.90p 2231364
08/07/2016 258.40p 276.50p 258.40p 274.40p 1831950
07/07/2016 259.90p 271.20p 257.60p 263.70p 3070556
06/07/2016 268.20p 270.70p 257.20p 264.00p 5340621
05/07/2016 279.90p 281.50p 263.86p 268.20p 3680315
04/07/2016 294.50p 299.20p 281.50p 284.80p 2994612
01/07/2016 300.10p 300.50p 291.90p 295.10p 2011725
30/06/2016 290.40p 298.20p 289.60p 297.00p 2411355
29/06/2016 285.10p 291.20p 280.90p 291.20p 3882370
28/06/2016 270.80p 284.30p 270.60p 280.00p 3181330
27/06/2016 294.30p 305.80p 264.36p 264.40p 6852488
24/06/2016 298.90p 315.00p 292.30p 299.50p 9778994
23/06/2016 356.00p 363.10p 337.49p 362.50p 1635029
22/06/2016 355.10p 358.70p 353.00p 356.00p 971834
21/06/2016 351.20p 356.20p 345.90p 355.60p 1768900
20/06/2016 336.00p 346.80p 336.00p 346.80p 1719342
17/06/2016 321.00p 330.20p 321.00p 326.80p 4315820
16/06/2016 327.40p 327.90p 315.30p 318.90p 2266271
15/06/2016 333.20p 333.50p 328.80p 330.80p 1364651
14/06/2016 336.40p 337.10p 327.40p 329.30p 1635661
13/06/2016 337.50p 339.80p 336.10p 336.30p 1051735
10/06/2016 347.20p 351.90p 339.25p 339.30p 1730541
09/06/2016 349.30p 351.00p 345.40p 349.40p 1346502
08/06/2016 341.00p 349.60p 341.00p 349.10p 1098741
07/06/2016 342.00p 344.50p 341.70p 343.90p 1039901
06/06/2016 343.10p 344.80p 339.20p 343.00p 913964
03/06/2016 339.70p 345.30p 338.50p 340.20p 674140
02/06/2016 341.00p 344.20p 337.00p 337.70p 928527
01/06/2016 340.00p 344.80p 338.90p 342.80p 2062481
31/05/2016 343.40p 345.10p 336.00p 342.30p 1871074
27/05/2016 346.80p 348.30p 339.30p 343.10p 1750951
26/05/2016 347.90p 350.40p 343.70p 348.20p 4230748
25/05/2016 350.00p 355.90p 346.50p 347.40p 1814366
24/05/2016 341.40p 351.30p 338.30p 351.10p 1408332
23/05/2016 340.70p 345.70p 340.70p 342.80p 1070127
20/05/2016 332.70p 341.40p 332.70p 341.40p 947505
19/05/2016 331.30p 338.50p 331.30p 331.90p 1305434
18/05/2016 328.10p 336.60p 326.80p 336.40p 1183001
17/05/2016 329.20p 335.10p 329.00p 329.70p 1313030
16/05/2016 323.20p 328.80p 323.20p 328.80p 848797
13/05/2016 323.60p 327.40p 321.80p 326.00p 1458061
12/05/2016 329.90p 329.90p 321.70p 325.80p 1867368
11/05/2016 333.50p 339.30p 329.50p 329.90p 1949486
10/05/2016 349.00p 350.48p 334.80p 335.50p 2495556
09/05/2016 346.30p 352.90p 345.60p 345.90p 1591092
06/05/2016 335.00p 353.80p 332.30p 345.90p 3395511
05/05/2016 330.60p 336.70p 330.60p 333.10p 1729113
04/05/2016 336.80p 342.50p 330.50p 330.50p 1786079
03/05/2016 352.70p 355.80p 336.60p 336.60p 2877140
29/04/2016 354.00p 356.40p 353.00p 353.50p 2690973
28/04/2016 353.70p 354.90p 347.60p 354.80p 1267895
27/04/2016 351.30p 356.00p 351.30p 354.40p 1181892
26/04/2016 342.40p 355.20p 341.80p 353.90p 1890574
25/04/2016 326.10p 343.00p 325.80p 340.10p 2394385
22/04/2016 328.30p 335.20p 325.40p 326.70p 2016443
21/04/2016 330.30p 332.20p 327.20p 329.90p 1546326
20/04/2016 330.00p 330.60p 327.10p 329.60p 1177450
19/04/2016 329.20p 332.80p 327.90p 328.40p 1405633
18/04/2016 328.80p 331.00p 326.90p 326.90p 1136182
15/04/2016 336.00p 339.90p 329.85p 329.90p 1812992
14/04/2016 338.30p 341.70p 334.65p 334.70p 3241670
13/04/2016 334.80p 339.80p 333.10p 339.80p 1816616
12/04/2016 333.90p 334.20p 329.50p 330.70p 2027016
11/04/2016 341.00p 341.00p 334.80p 338.90p 1357863
08/04/2016 333.20p 340.20p 330.60p 339.50p 861486
07/04/2016 335.00p 339.00p 329.60p 330.20p 1516055
06/04/2016 333.90p 341.10p 332.20p 336.70p 1458549
05/04/2016 333.70p 334.90p 329.80p 331.80p 1065503
04/04/2016 334.40p 336.70p 331.60p 334.90p 1066553
01/04/2016 327.80p 333.90p 324.90p 333.70p 1753759
31/03/2016 332.30p 336.10p 329.10p 329.80p 1424935
30/03/2016 332.00p 334.20p 331.20p 332.50p 982347
29/03/2016 324.40p 329.40p 323.50p 329.40p 1237342
24/03/2016 327.20p 328.60p 320.30p 320.50p 1157905
23/03/2016 328.90p 330.50p 327.90p 330.20p 870165
22/03/2016 332.00p 332.40p 326.10p 326.10p 1495438
21/03/2016 329.30p 333.90p 329.30p 331.20p 625324
18/03/2016 327.80p 334.10p 326.10p 331.80p 2204667
17/03/2016 323.40p 328.00p 317.80p 326.00p 2006269
16/03/2016 324.90p 330.60p 321.10p 321.10p 1488259
15/03/2016 329.00p 331.90p 322.10p 322.20p 1797297
14/03/2016 328.50p 330.60p 327.60p 329.40p 1353065
11/03/2016 322.00p 328.20p 319.53p 325.60p 2655310
10/03/2016 315.50p 324.30p 314.90p 315.30p 1887741
09/03/2016 320.00p 320.60p 312.10p 314.90p 1966397
08/03/2016 322.00p 322.70p 314.70p 315.70p 2456255
07/03/2016 328.10p 332.00p 324.70p 325.70p 1180755
04/03/2016 327.00p 329.40p 324.50p 327.20p 1126500
03/03/2016 327.20p 329.60p 324.50p 324.50p 1616997
02/03/2016 331.00p 332.90p 326.00p 327.00p 3562266
01/03/2016 324.90p 332.90p 324.90p 332.10p 2344606
29/02/2016 321.00p 325.70p 320.00p 323.00p 2828974
26/02/2016 324.10p 330.50p 320.00p 320.00p 1818774
25/02/2016 315.30p 322.20p 314.20p 318.40p 2952286
24/02/2016 346.00p 349.90p 315.00p 315.00p 3676194
23/02/2016 342.30p 349.00p 341.10p 343.00p 1482480
22/02/2016 354.20p 357.50p 349.50p 349.90p 1292719
19/02/2016 350.20p 354.50p 349.40p 351.10p 848247
18/02/2016 355.10p 356.70p 347.90p 349.30p 1811272
17/02/2016 350.00p 357.30p 350.00p 352.70p 1212528
16/02/2016 354.10p 355.70p 348.20p 349.00p 1359709
15/02/2016 347.70p 352.00p 346.10p 350.90p 938664
12/02/2016 341.60p 344.50p 336.80p 342.40p 1228535
11/02/2016 347.70p 348.20p 340.50p 340.50p 1063196

*Close Price adjusted for both dividends and splits