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
08/01/2021 10.75p 12.50p 10.67p 11.75p 2230803
07/01/2021 11.75p 12.00p 10.60p 10.75p 1668259
06/01/2021 11.90p 12.00p 10.53p 11.75p 2322267
05/01/2021 13.15p 13.21p 11.65p 12.00p 2339753
04/01/2021 13.50p 14.03p 13.00p 13.15p 1676881
31/12/2020 13.35p 14.00p 13.05p 13.25p 1089750
30/12/2020 13.75p 14.00p 13.00p 13.35p 1460968
29/12/2020 11.85p 14.39p 11.56p 13.75p 4816148
24/12/2020 10.70p 13.00p 10.60p 11.85p 3498670
23/12/2020 9.80p 11.19p 9.80p 10.50p 3803850
22/12/2020 8.05p 10.45p 8.05p 10.00p 5482016
21/12/2020 8.30p 8.50p 7.65p 7.85p 1814112
18/12/2020 8.80p 8.80p 7.90p 8.30p 3071705
17/12/2020 9.10p 9.10p 8.33p 8.80p 1866561
16/12/2020 9.45p 9.55p 8.91p 9.10p 887229
15/12/2020 9.15p 9.70p 9.02p 9.45p 1085400
14/12/2020 8.40p 9.50p 8.40p 9.30p 5127965
11/12/2020 8.10p 8.52p 7.90p 8.52p 1233643
10/12/2020 8.25p 8.50p 7.90p 8.30p 1088896
09/12/2020 8.15p 8.50p 8.00p 8.25p 1136473
08/12/2020 8.15p 8.70p 8.04p 8.04p 3093546
07/12/2020 7.50p 8.30p 7.40p 8.16p 3628176
04/12/2020 6.80p 7.66p 6.78p 7.50p 2844872
03/12/2020 6.80p 7.00p 6.70p 6.80p 705761
02/12/2020 7.00p 7.20p 6.70p 7.00p 297508
01/12/2020 7.25p 7.40p 6.80p 6.80p 1596303
30/11/2020 6.90p 7.50p 6.90p 7.25p 2850042
27/11/2020 6.60p 6.90p 6.42p 6.80p 1367946
26/11/2020 5.95p 6.90p 5.91p 6.80p 4017531
25/11/2020 5.00p 6.00p 5.00p 5.95p 5115226
24/11/2020 5.20p 5.20p 4.85p 5.05p 824127
23/11/2020 4.80p 5.32p 4.66p 5.20p 1722678
20/11/2020 4.55p 5.00p 4.45p 4.80p 988004
19/11/2020 4.50p 4.64p 4.41p 4.60p 584715
18/11/2020 4.50p 4.60p 4.40p 4.50p 311200
17/11/2020 4.65p 4.73p 4.40p 4.50p 324297
16/11/2020 4.65p 4.74p 4.52p 4.65p 403355
13/11/2020 4.40p 4.80p 4.30p 4.65p 1769967
12/11/2020 4.40p 4.50p 4.30p 4.40p 296953
10/11/2020 4.40p 4.44p 4.30p 4.40p 271482
09/11/2020 4.60p 4.67p 4.30p 4.45p 546224
06/11/2020 4.65p 4.67p 4.56p 4.60p 215614
05/11/2020 4.40p 4.80p 4.30p 4.65p 1088909
04/11/2020 4.40p 4.49p 4.36p 4.40p 301837
03/11/2020 4.00p 4.54p 4.00p 4.40p 2177103
02/11/2020 4.30p 4.40p 4.12p 4.20p 770701
30/10/2020 4.30p 4.32p 4.20p 4.30p 290551
29/10/2020 4.40p 4.40p 4.20p 4.30p 452695
28/10/2020 4.70p 4.70p 4.32p 4.40p 1046211
27/10/2020 4.70p 4.74p 4.55p 4.70p 249047
26/10/2020 4.80p 4.80p 4.50p 4.70p 632837
23/10/2020 4.70p 5.00p 4.70p 4.80p 1001077
22/10/2020 4.90p 4.90p 4.70p 4.70p 389007
21/10/2020 5.20p 5.20p 4.80p 4.90p 1894037
20/10/2020 5.25p 5.37p 5.10p 5.20p 595187
19/10/2020 5.50p 5.53p 5.10p 5.25p 1230802
16/10/2020 5.55p 5.62p 5.31p 5.50p 850128
15/10/2020 5.30p 5.80p 5.30p 5.55p 3601856
14/10/2020 4.75p 5.68p 4.73p 5.30p 4382075
13/10/2020 4.55p 4.70p 4.53p 4.65p 648023
12/10/2020 4.80p 4.80p 4.47p 4.60p 2050682
09/10/2020 4.55p 4.95p 4.50p 4.80p 1355261
08/10/2020 4.25p 4.64p 4.11p 4.55p 1568685
07/10/2020 4.25p 4.50p 4.00p 4.25p 169809
06/10/2020 4.30p 4.40p 4.01p 4.25p 796409
05/10/2020 4.15p 4.30p 4.07p 4.30p 319402
02/10/2020 4.15p 4.30p 4.02p 4.15p 330062
01/10/2020 4.10p 4.15p 4.01p 4.15p 644907
30/09/2020 4.25p 4.35p 4.00p 4.10p 336372
29/09/2020 4.25p 4.50p 4.07p 4.25p 234672
28/09/2020 4.10p 4.27p 4.06p 4.25p 803768
25/09/2020 4.25p 4.27p 4.05p 4.10p 403380
24/09/2020 4.30p 4.50p 4.05p 4.25p 759189
23/09/2020 4.45p 4.50p 4.21p 4.30p 962943
22/09/2020 4.25p 4.67p 4.14p 4.45p 945727
21/09/2020 4.65p 4.67p 4.13p 4.25p 1313512
18/09/2020 4.90p 5.00p 4.51p 4.65p 1793365
17/09/2020 4.30p 4.95p 4.20p 4.90p 1913578
16/09/2020 4.40p 4.47p 4.20p 4.30p 642603
15/09/2020 4.50p 4.57p 4.37p 4.40p 812034
14/09/2020 4.50p 4.70p 4.39p 4.50p 802658
11/09/2020 4.40p 4.68p 4.35p 4.50p 2663920
10/09/2020 4.05p 4.50p 4.00p 4.40p 3987510
09/09/2020 3.90p 3.90p 3.70p 3.80p 1024728
08/09/2020 3.90p 3.99p 3.85p 3.90p 215507
07/09/2020 4.05p 4.10p 3.84p 3.90p 667173
04/09/2020 4.05p 4.08p 3.83p 4.05p 1131126
03/09/2020 4.05p 4.09p 3.93p 4.05p 304935
02/09/2020 4.10p 4.14p 3.93p 4.05p 773489
01/09/2020 4.05p 4.23p 3.90p 4.10p 3318339
28/08/2020 4.15p 4.20p 3.90p 4.05p 1363005
27/08/2020 4.30p 4.35p 4.01p 4.15p 2003441
26/08/2020 4.40p 4.50p 4.25p 4.30p 1658849
25/08/2020 4.65p 4.65p 4.00p 4.40p 4277208
24/08/2020 4.55p 5.30p 4.51p 4.65p 13318161
21/08/2020 3.50p 5.30p 3.40p 4.80p 20707956
20/08/2020 3.15p 3.70p 2.90p 3.50p 4403838
19/08/2020 3.20p 3.28p 3.00p 3.15p 845663
18/08/2020 3.20p 3.20p 3.00p 3.20p 336103
17/08/2020 3.40p 3.40p 3.00p 3.20p 1570511
14/08/2020 3.55p 3.55p 3.20p 3.45p 1144601
13/08/2020 3.55p 3.55p 3.40p 3.55p 432674
12/08/2020 3.60p 3.60p 3.41p 3.55p 573514
11/08/2020 3.45p 3.70p 3.21p 3.60p 2513756
10/08/2020 3.95p 3.95p 3.40p 3.45p 4125519
07/08/2020 2.65p 4.39p 2.60p 3.95p 16005325
06/08/2020 2.55p 2.70p 2.46p 2.65p 1555802
05/08/2020 2.75p 2.75p 2.55p 2.55p 734397
04/08/2020 2.85p 2.85p 2.70p 2.80p 625617
03/08/2020 2.85p 2.85p 2.75p 2.85p 99720
31/07/2020 2.75p 2.94p 2.75p 2.85p 214013
30/07/2020 2.95p 3.00p 2.95p 2.95p 5000
29/07/2020 2.95p 2.95p 2.95p 2.95p 0
28/07/2020 2.95p 2.95p 2.95p 2.95p 0
27/07/2020 2.95p 3.02p 2.80p 2.95p 169260
24/07/2020 2.95p 2.95p 2.82p 2.95p 72000
23/07/2020 2.95p 3.03p 2.95p 2.95p 16133
22/07/2020 2.65p 3.03p 2.58p 2.95p 1715775
21/07/2020 2.30p 2.80p 2.30p 2.65p 928840
20/07/2020 2.65p 2.65p 2.40p 2.40p 584312
17/07/2020 2.65p 2.67p 2.50p 2.65p 700216
16/07/2020 2.85p 2.85p 2.65p 2.65p 836420
15/07/2020 2.85p 2.85p 2.80p 2.85p 55787
14/07/2020 2.85p 2.85p 2.80p 2.85p 343875
13/07/2020 2.90p 2.90p 2.80p 2.85p 585219
10/07/2020 2.90p 2.90p 2.80p 2.90p 120440
09/07/2020 2.90p 2.97p 2.85p 2.90p 361577
08/07/2020 2.95p 2.97p 2.85p 2.90p 200000
07/07/2020 2.95p 3.04p 2.80p 2.95p 297567
06/07/2020 2.95p 3.05p 2.95p 2.95p 100000
03/07/2020 2.95p 3.05p 2.81p 2.95p 218016
02/07/2020 2.95p 3.05p 2.95p 2.95p 123871
01/07/2020 2.95p 3.05p 2.95p 2.95p 106858
30/06/2020 2.85p 3.05p 2.85p 2.95p 371710
29/06/2020 2.90p 3.00p 2.75p 2.85p 309628
26/06/2020 2.90p 2.94p 2.90p 2.90p 367232
25/06/2020 2.95p 2.95p 2.81p 2.90p 355202
24/06/2020 2.95p 3.00p 2.87p 2.95p 113166
23/06/2020 2.95p 3.00p 2.86p 2.95p 466956
22/06/2020 2.95p 2.95p 2.86p 2.95p 26224
19/06/2020 3.10p 3.10p 2.86p 2.95p 297834
18/06/2020 3.10p 3.10p 3.00p 3.10p 264279
17/06/2020 2.90p 3.14p 2.90p 3.10p 508427
16/06/2020 2.90p 3.00p 2.89p 2.90p 192000
15/06/2020 3.00p 3.00p 2.79p 2.90p 799343
12/06/2020 3.00p 3.06p 2.90p 3.00p 254586
11/06/2020 3.15p 3.15p 3.00p 3.00p 553306
10/06/2020 3.15p 3.15p 3.00p 3.15p 130243
09/06/2020 3.15p 3.18p 3.00p 3.15p 233935
08/06/2020 3.15p 3.27p 3.03p 3.15p 908013
05/06/2020 2.95p 3.20p 2.91p 3.15p 1046428
04/06/2020 3.05p 3.08p 2.91p 3.05p 467254
03/06/2020 3.10p 3.14p 2.90p 3.05p 706146
02/06/2020 3.00p 3.20p 2.80p 3.10p 1156798
01/06/2020 3.15p 3.20p 2.96p 3.00p 300563
29/05/2020 3.15p 3.15p 3.00p 3.15p 224118
28/05/2020 2.95p 3.15p 2.90p 3.15p 760962
27/05/2020 2.95p 3.13p 2.90p 2.95p 212285
26/05/2020 3.10p 3.13p 2.90p 2.95p 329222
25/05/2020 3.15p 3.15p 3.00p 3.10p 190010
22/05/2020 3.15p 3.15p 3.00p 3.10p 190010
21/05/2020 3.30p 3.30p 3.00p 3.15p 272064
20/05/2020 3.30p 3.30p 3.10p 3.30p 89550
19/05/2020 2.85p 3.37p 2.60p 3.30p 1148837
18/05/2020 3.30p 3.50p 3.15p 3.35p 716456
15/05/2020 3.30p 3.48p 3.10p 3.30p 654465
14/05/2020 3.30p 3.30p 3.10p 3.30p 281667
13/05/2020 3.30p 3.34p 3.15p 3.30p 200000
12/05/2020 3.30p 3.44p 3.20p 3.30p 135720
11/05/2020 3.40p 3.48p 3.20p 3.30p 647058
08/05/2020 3.20p 3.50p 3.20p 3.40p 492837
07/05/2020 3.20p 3.50p 3.20p 3.40p 492837
06/05/2020 3.10p 3.30p 3.05p 3.20p 205888
05/05/2020 3.10p 3.20p 3.06p 3.10p 258463
04/05/2020 3.15p 3.30p 3.00p 3.10p 4045493
01/05/2020 3.15p 3.30p 3.00p 3.15p 413322
30/04/2020 3.30p 3.48p 3.10p 3.15p 1010758
29/04/2020 2.75p 3.60p 2.75p 3.30p 2120637
28/04/2020 2.20p 2.90p 2.16p 2.75p 1699624
27/04/2020 2.20p 2.28p 2.16p 2.20p 170143
24/04/2020 2.20p 2.28p 2.16p 2.20p 61471
23/04/2020 2.20p 2.25p 2.16p 2.20p 101144
22/04/2020 2.30p 2.30p 2.12p 2.20p 771689
21/04/2020 2.30p 2.44p 2.26p 2.30p 69054
20/04/2020 2.30p 2.45p 2.28p 2.30p 168546
17/04/2020 2.30p 2.50p 2.26p 2.30p 124748
16/04/2020 2.25p 2.50p 2.25p 2.30p 296869
15/04/2020 2.20p 2.40p 2.05p 2.25p 719317
14/04/2020 2.10p 2.39p 2.01p 2.20p 957152
13/04/2020 1.95p 2.30p 1.73p 2.10p 1017696
10/04/2020 1.95p 2.30p 1.73p 2.10p 1017696
09/04/2020 1.95p 2.30p 1.73p 2.10p 1017696
08/04/2020 1.95p 1.99p 1.83p 1.95p 174595
07/04/2020 1.95p 2.09p 1.80p 1.95p 559888
06/04/2020 2.00p 2.20p 1.75p 1.95p 913783
03/04/2020 2.18p 2.18p 1.80p 2.00p 392177
02/04/2020 2.30p 2.30p 2.10p 2.18p 272246
01/04/2020 2.00p 2.40p 2.00p 2.30p 1823759
31/03/2020 2.00p 2.00p 1.91p 2.00p 385353
30/03/2020 2.00p 2.10p 2.00p 2.00p 590000

*Close Price adjusted for both dividends and splits