1. Share Prices

  2. Cap-Xx Limited (CPX)

0.22p-0.00 (-1.60%)23 Sep 2024, 11:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cap-Xx Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20240.23p0.25p0.22p0.23p45,199,575
Sep 19, 20240.21p0.25p0.20p0.23p146,614,500
Sep 18, 20240.19p0.21p0.17p0.20p100,594,339
Sep 17, 20240.20p0.20p0.19p0.19p37,439,830
Sep 16, 20240.21p0.21p0.20p0.20p106,500,690
Sep 13, 20240.23p0.23p0.21p0.21p26,053,632
Sep 12, 20240.20p0.24p0.20p0.23p144,911,011
Sep 11, 20240.21p0.21p0.20p0.20p22,458,268
Sep 10, 20240.21p0.21p0.20p0.21p64,571,174
Sep 9, 20240.23p0.23p0.20p0.21p84,415,438
Sep 6, 20240.24p0.24p0.21p0.23p165,004,135
Sep 5, 20240.26p0.29p0.24p0.24p143,769,718
Sep 4, 20240.24p0.25p0.23p0.25p48,795,917
Sep 3, 20240.24p0.25p0.24p0.24p17,353,096
Sep 2, 20240.25p0.26p0.24p0.25p28,325,361
Aug 30, 20240.26p0.27p0.25p0.25p42,522,590
Aug 29, 20240.27p0.28p0.26p0.26p30,820,207
Aug 28, 20240.28p0.28p0.27p0.27p32,958,238
Aug 27, 20240.26p0.29p0.26p0.28p235,799,287
Aug 23, 20240.28p0.28p0.26p0.26p61,998,799
Aug 22, 20240.28p0.28p0.28p0.28p52,963,494
Aug 21, 20240.27p0.28p0.27p0.28p77,950,594
Aug 20, 20240.29p0.30p0.26p0.27p101,315,162
Aug 19, 20240.27p0.31p0.27p0.29p143,617,966
Aug 16, 20240.29p0.30p0.27p0.27p57,531,161
Aug 15, 20240.29p0.30p0.29p0.29p50,141,921
Aug 14, 20240.32p0.32p0.29p0.29p65,060,313
Aug 13, 20240.32p0.33p0.30p0.32p50,920,893
Aug 12, 20240.34p0.35p0.31p0.31p72,124,139
Aug 9, 20240.30p0.37p0.29p0.34p160,126,481
Aug 8, 20240.27p0.31p0.26p0.31p106,454,359
Aug 7, 20240.29p0.29p0.26p0.27p128,808,137
Aug 6, 20240.30p0.31p0.28p0.29p54,351,082
Aug 5, 20240.32p0.32p0.29p0.30p58,039,835
Aug 2, 20240.34p0.34p0.31p0.32p102,601,075
Aug 1, 20240.35p0.37p0.33p0.35p35,832,735
Jul 31, 20240.36p0.37p0.34p0.35p67,359,783
Jul 30, 20240.36p0.38p0.34p0.36p96,215,574
Jul 29, 20240.34p0.41p0.34p0.36p244,865,417
Jul 26, 20240.33p0.34p0.31p0.33p79,116,922
Jul 25, 20240.32p0.36p0.28p0.33p349,860,355
Jul 24, 20240.36p0.37p0.31p0.32p188,322,200
Jul 23, 20240.35p0.37p0.33p0.34p215,143,741
Jul 22, 20240.40p0.40p0.34p0.35p197,946,178
Jul 19, 20240.40p0.42p0.37p0.40p155,188,183
Jul 18, 20240.40p0.44p0.39p0.40p272,030,504
Jul 17, 20240.41p0.48p0.37p0.41p541,784,262
Jul 16, 20240.42p0.47p0.38p0.41p587,392,039
Jul 15, 20240.34p0.39p0.32p0.39p288,546,449
Jul 12, 20240.38p0.39p0.33p0.34p242,809,781
12345
Showing 1 to 50 of 233

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC84.758.10
Integrafin Holdings PLC373.003.76
Baltic Classifieds Group PLC292.003.00
Auction Technology Group PLC415.002.85
Sdcl Energy Efficiency Income Trust PLC65.002.04
Future PLC1,066.002.01

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC320.20-5.71
Close Brothers Group PLC410.40-4.78
Hays PLC90.65-3.36
Ashmore Group PLC193.90-2.71
B&M European Value Retail S.A.409.50-2.71
W.A.G Payment Solutions PLC82.00-2.38