CAP-XX Limited (CPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CAP-XX Limited

Date Open High Low Close* Volume
27/09/2010 20.50p 20.50p 20.50p 20.50p 0
24/09/2010 20.50p 20.50p 20.50p 20.50p 0
23/09/2010 22.00p 22.00p 20.50p 20.50p 62236
22/09/2010 18.75p 22.00p 18.75p 22.00p 198830
21/09/2010 18.75p 19.13p 18.75p 18.75p 5000
20/09/2010 18.50p 18.75p 18.50p 18.75p 600
17/09/2010 18.50p 18.50p 18.50p 18.50p 0
16/09/2010 18.50p 18.50p 18.50p 18.50p 0
15/09/2010 18.50p 18.75p 18.50p 18.50p 258
14/09/2010 19.50p 19.50p 18.50p 18.50p 1538
13/09/2010 20.25p 20.25p 18.50p 19.50p 73444
10/09/2010 22.00p 22.00p 18.50p 20.25p 85500
09/09/2010 22.00p 22.00p 22.00p 22.00p 0
08/09/2010 22.00p 22.00p 21.00p 22.00p 13066
07/09/2010 22.00p 22.00p 22.00p 22.00p 0
06/09/2010 22.00p 22.00p 22.00p 22.00p 0
03/09/2010 22.00p 22.00p 21.00p 22.00p 5000
02/09/2010 22.00p 22.00p 21.00p 22.00p 2913
01/09/2010 22.00p 22.00p 22.00p 22.00p 0
31/08/2010 22.00p 22.00p 22.00p 22.00p 700
27/08/2010 22.00p 22.00p 22.00p 22.00p 0
26/08/2010 22.00p 22.50p 21.00p 22.00p 699
25/08/2010 22.50p 23.50p 22.00p 22.00p 0
24/08/2010 22.50p 22.50p 22.50p 22.50p 0
23/08/2010 22.50p 22.50p 22.40p 22.50p 370
20/08/2010 22.50p 22.50p 22.00p 22.50p 10000
19/08/2010 22.50p 22.50p 22.50p 22.50p 0
18/08/2010 22.50p 22.50p 22.50p 22.50p 0
17/08/2010 22.50p 22.50p 22.50p 22.50p 0
16/08/2010 22.50p 22.50p 22.00p 22.50p 5300
13/08/2010 22.50p 22.50p 22.00p 22.50p 50850
12/08/2010 22.50p 22.50p 22.50p 22.50p 0
11/08/2010 22.50p 22.50p 22.50p 22.50p 0
10/08/2010 22.50p 22.50p 22.48p 22.50p 17793
09/08/2010 22.50p 23.50p 22.50p 22.50p 95000
06/08/2010 22.50p 22.50p 22.00p 22.50p 20000
05/08/2010 22.50p 22.50p 22.50p 22.50p 0
04/08/2010 22.00p 23.50p 22.00p 22.50p 160879
03/08/2010 22.00p 22.00p 22.00p 22.00p 8345
02/08/2010 22.00p 22.00p 21.00p 22.00p 700
30/07/2010 22.00p 22.00p 22.00p 22.00p 0
29/07/2010 22.00p 22.00p 21.00p 22.00p 21093
28/07/2010 21.50p 22.50p 21.50p 22.00p 25000
27/07/2010 20.50p 22.00p 20.50p 21.50p 48000
26/07/2010 18.50p 21.00p 18.50p 20.50p 160500
23/07/2010 20.50p 20.50p 18.00p 18.50p 1840000
22/07/2010 20.50p 20.50p 20.00p 20.50p 1817
21/07/2010 20.50p 20.50p 20.50p 20.50p 0
20/07/2010 20.50p 20.50p 20.50p 20.50p 0
19/07/2010 20.50p 20.50p 20.50p 20.50p 0
16/07/2010 20.50p 20.50p 19.00p 20.50p 36208
15/07/2010 20.50p 20.50p 20.50p 20.50p 0
14/07/2010 20.50p 20.75p 20.50p 20.50p 0
13/07/2010 20.50p 20.50p 20.50p 20.50p 0
12/07/2010 19.50p 20.50p 19.50p 20.50p 0
09/07/2010 20.50p 20.50p 20.50p 20.50p 0
08/07/2010 20.50p 20.65p 20.50p 20.50p 20790
07/07/2010 20.50p 20.70p 20.00p 20.50p 10022
06/07/2010 19.75p 20.50p 19.15p 20.50p 8000
05/07/2010 19.75p 19.75p 19.75p 19.75p 0
02/07/2010 19.75p 19.75p 19.75p 19.75p 0
01/07/2010 19.25p 19.75p 19.25p 19.75p 0
30/06/2010 20.25p 20.25p 19.25p 19.25p 7531
29/06/2010 20.75p 20.75p 20.00p 20.25p 10000
28/06/2010 20.50p 20.75p 20.00p 20.75p 6650
25/06/2010 21.50p 22.00p 20.50p 20.50p 1991
24/06/2010 22.25p 22.25p 21.25p 21.50p 11600
23/06/2010 24.00p 24.00p 22.25p 22.25p 0
22/06/2010 24.00p 24.00p 24.00p 24.00p 0
21/06/2010 24.00p 24.00p 24.00p 24.00p 0
18/06/2010 24.00p 24.00p 24.00p 24.00p 0
17/06/2010 24.50p 24.50p 24.00p 24.00p 0
16/06/2010 27.00p 27.00p 24.00p 24.50p 70000
15/06/2010 29.00p 29.00p 24.00p 27.00p 52500
14/06/2010 29.00p 29.00p 29.00p 29.00p 0
11/06/2010 29.00p 29.00p 29.00p 29.00p 0
10/06/2010 29.00p 29.00p 29.00p 29.00p 0
09/06/2010 29.00p 29.00p 29.00p 29.00p 0
08/06/2010 29.50p 29.50p 29.00p 29.00p 0
07/06/2010 29.00p 29.50p 28.16p 29.50p 1250
04/06/2010 29.00p 29.00p 29.00p 29.00p 0
03/06/2010 30.50p 30.50p 29.00p 29.00p 0
02/06/2010 30.50p 30.50p 30.50p 30.50p 0
01/06/2010 30.50p 30.50p 30.50p 30.50p 0
28/05/2010 30.50p 30.50p 30.50p 30.50p 0
27/05/2010 30.50p 30.50p 30.50p 30.50p 0
26/05/2010 28.50p 30.50p 28.50p 30.50p 0
25/05/2010 28.50p 28.50p 28.25p 28.25p 0
24/05/2010 29.00p 29.50p 28.21p 28.50p 606
21/05/2010 32.50p 32.50p 29.00p 29.00p 47000
20/05/2010 33.50p 33.50p 32.00p 33.50p 6000
19/05/2010 34.00p 34.00p 34.00p 34.00p 0
18/05/2010 34.50p 34.50p 34.00p 34.50p 15865
17/05/2010 34.50p 34.50p 34.50p 34.50p 0
14/05/2010 34.50p 34.50p 34.00p 34.50p 16968
13/05/2010 34.50p 34.50p 34.50p 34.50p 0
12/05/2010 34.50p 34.50p 34.00p 34.50p 746
11/05/2010 34.50p 34.50p 34.50p 34.50p 0
10/05/2010 34.50p 34.50p 34.00p 34.50p 15271
07/05/2010 34.50p 34.50p 34.00p 34.50p 28291
06/05/2010 34.50p 34.50p 34.50p 34.50p 0
05/05/2010 34.50p 34.50p 34.11p 34.50p 31711
04/05/2010 34.50p 34.50p 34.50p 34.50p 0
30/04/2010 34.50p 34.50p 34.50p 34.50p 0
29/04/2010 34.50p 34.50p 34.50p 34.50p 0
28/04/2010 35.00p 35.00p 34.11p 34.50p 6624
27/04/2010 35.00p 35.00p 35.00p 35.00p 0
26/04/2010 34.50p 36.00p 34.21p 35.00p 57250
23/04/2010 34.50p 34.50p 33.10p 34.50p 19000
22/04/2010 34.50p 34.50p 33.10p 34.50p 280000
21/04/2010 34.50p 34.50p 33.00p 34.50p 40000
20/04/2010 34.50p 34.50p 34.50p 34.50p 0
19/04/2010 34.50p 34.50p 34.50p 34.50p 2500
16/04/2010 34.50p 34.50p 34.50p 34.50p 0
15/04/2010 34.50p 34.50p 34.50p 34.50p 0
14/04/2010 34.50p 34.50p 34.50p 34.50p 0
13/04/2010 34.50p 34.50p 34.50p 34.50p 0
12/04/2010 34.50p 34.50p 33.00p 34.50p 7750
09/04/2010 34.50p 34.50p 34.50p 34.50p 0
08/04/2010 34.50p 34.50p 33.00p 34.50p 10000
07/04/2010 34.50p 34.50p 34.50p 34.50p 0
06/04/2010 34.50p 34.50p 33.00p 34.50p 631
01/04/2010 34.50p 34.50p 34.50p 34.50p 138746
31/03/2010 34.50p 34.50p 34.40p 34.50p 6000
30/03/2010 34.50p 34.50p 34.50p 34.50p 0
29/03/2010 34.50p 34.50p 34.42p 34.50p 838
26/03/2010 34.50p 34.50p 33.00p 34.50p 538565
25/03/2010 34.50p 34.50p 34.45p 34.50p 5500
24/03/2010 34.50p 34.50p 34.50p 34.50p 0
23/03/2010 34.50p 34.50p 34.50p 34.50p 0
22/03/2010 34.50p 35.50p 33.10p 34.50p 142080
19/03/2010 34.50p 34.62p 34.50p 34.50p 3699
18/03/2010 34.50p 34.50p 34.50p 34.50p 0
17/03/2010 34.50p 34.50p 34.50p 34.50p 0
16/03/2010 34.50p 34.50p 33.00p 34.50p 2000
15/03/2010 34.50p 34.50p 34.50p 34.50p 0
12/03/2010 34.50p 34.50p 34.50p 34.50p 0
11/03/2010 34.50p 34.50p 33.00p 34.50p 4950
10/03/2010 34.50p 34.65p 34.50p 34.50p 2708
09/03/2010 35.00p 35.00p 33.00p 34.50p 12000
08/03/2010 34.00p 34.25p 34.00p 34.25p 0
05/03/2010 34.00p 34.00p 34.00p 34.00p 0
04/03/2010 34.00p 34.00p 33.02p 34.00p 26324
03/03/2010 34.00p 34.00p 33.00p 34.00p 6700
02/03/2010 34.00p 34.00p 34.00p 34.00p 0
01/03/2010 34.00p 34.00p 33.02p 34.00p 2600
26/02/2010 34.75p 34.75p 33.00p 34.00p 42307
25/02/2010 33.75p 34.75p 32.50p 34.75p 61999
24/02/2010 33.00p 33.91p 33.00p 33.75p 32948
23/02/2010 32.50p 33.00p 32.39p 33.00p 34000
22/02/2010 37.25p 37.25p 31.25p 32.50p 144434
19/02/2010 37.25p 37.25p 36.00p 37.25p 4000
18/02/2010 37.25p 37.25p 37.25p 37.25p 0
17/02/2010 37.25p 37.25p 36.00p 37.25p 13501
16/02/2010 37.25p 37.25p 36.00p 37.25p 1000
15/02/2010 37.25p 37.25p 36.00p 37.25p 12438
12/02/2010 37.00p 39.00p 36.80p 37.25p 42588
11/02/2010 37.25p 37.25p 36.00p 37.00p 7372
10/02/2010 37.50p 37.50p 36.00p 37.25p 12000
09/02/2010 37.50p 37.50p 36.37p 37.50p 500
08/02/2010 37.50p 37.50p 36.00p 37.50p 7130
05/02/2010 37.50p 37.50p 36.80p 37.50p 1324
04/02/2010 38.50p 39.00p 37.50p 37.50p 10000
03/02/2010 38.25p 38.50p 37.70p 38.50p 1323
02/02/2010 38.25p 38.25p 38.25p 38.25p 0
01/02/2010 38.00p 38.25p 37.50p 38.25p 28789
29/01/2010 38.00p 38.00p 37.50p 38.00p 2000
28/01/2010 38.00p 38.00p 38.00p 38.00p 0
27/01/2010 37.25p 38.17p 37.25p 38.00p 2251
26/01/2010 37.25p 37.67p 37.25p 37.25p 2500
25/01/2010 37.25p 37.25p 37.25p 37.25p 0
22/01/2010 37.25p 37.25p 36.32p 37.25p 602
21/01/2010 37.75p 38.00p 36.00p 37.25p 125000
20/01/2010 38.25p 38.50p 37.75p 37.75p 26231
19/01/2010 38.25p 38.47p 38.25p 38.25p 6498
18/01/2010 38.50p 38.94p 38.13p 38.25p 14842
15/01/2010 38.50p 38.94p 38.00p 38.50p 69181
14/01/2010 37.50p 38.25p 37.50p 38.25p 13000
13/01/2010 37.50p 37.78p 37.50p 37.50p 2607
12/01/2010 37.00p 37.50p 36.26p 37.50p 935
11/01/2010 37.50p 37.56p 36.26p 37.00p 11071
08/01/2010 38.50p 38.50p 37.00p 37.50p 37000
07/01/2010 39.50p 39.50p 37.00p 38.50p 60000
06/01/2010 41.00p 41.00p 38.39p 39.50p 52045
05/01/2010 41.50p 41.73p 40.55p 41.00p 5705
04/01/2010 41.50p 41.50p 40.50p 41.50p 20000
31/12/2009 41.50p 42.70p 41.50p 41.50p 4643
30/12/2009 41.50p 42.70p 41.50p 41.50p 9576
29/12/2009 41.50p 42.70p 40.00p 41.50p 5984
24/12/2009 41.50p 41.50p 41.50p 41.50p 0
23/12/2009 41.50p 42.70p 41.00p 41.50p 115025
22/12/2009 39.50p 43.00p 39.50p 41.50p 79006
21/12/2009 39.00p 39.50p 39.00p 39.00p 0
18/12/2009 39.00p 39.00p 39.00p 39.00p 0
17/12/2009 39.50p 39.50p 39.00p 39.00p 35816
16/12/2009 39.50p 41.00p 39.05p 39.50p 6866
15/12/2009 40.50p 40.50p 39.50p 39.50p 0
14/12/2009 41.50p 42.48p 40.50p 40.50p 22859
11/12/2009 41.50p 42.50p 41.05p 41.50p 30069
10/12/2009 36.50p 42.50p 36.10p 41.50p 98604

*Close Price adjusted for both dividends and splits