60.00p+0.40 (+0.67%)20 May 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Capital & Regional PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 20, 202259.60p60.85p58.70p60.00p100,350
May 19, 202258.00p59.60p57.00p59.60p66,831
May 18, 202254.60p59.40p54.40p59.40p43,286
May 17, 202256.40p57.51p56.40p57.40p35,347
May 16, 202257.00p59.00p55.00p57.00p15,495
May 13, 202255.00p57.05p55.00p55.00p3,847
May 12, 202258.00p58.92p55.20p55.20p17,573
May 11, 202256.40p59.00p55.00p58.00p100,005
May 10, 202256.20p58.60p54.68p55.00p197,043
May 9, 202259.00p59.00p56.60p59.00p9,096
May 6, 202257.60p58.64p56.20p57.60p67,738
May 5, 202257.60p58.90p57.60p57.60p50,712
May 4, 202260.00p60.00p60.00p60.00p689
May 3, 202260.00p60.00p57.20p60.00p1,754
Apr 29, 202257.00p59.78p57.00p57.00p7,603
Apr 28, 202258.00p59.00p57.00p58.00p511
Apr 27, 202257.00p57.53p57.00p57.00p925
Apr 26, 202259.00p59.40p57.20p59.40p49,544
Apr 25, 202258.40p59.80p58.08p58.20p15,668
Apr 22, 202258.20p60.00p58.20p60.00p9,387
Apr 21, 202259.20p60.00p58.42p60.00p9,492
Apr 20, 202258.80p58.80p58.00p58.00p14,306
Apr 19, 202259.20p59.40p57.40p58.00p46,484
Apr 14, 202260.00p60.00p57.93p60.00p11,712
Apr 13, 202259.00p60.00p57.00p60.00p1,811
Apr 12, 202257.77p59.55p57.20p59.10p4,013
Apr 11, 202258.80p60.00p58.80p60.00p10,952
Apr 8, 202258.80p59.40p57.00p59.40p29,305
Apr 7, 202257.60p60.26p57.60p57.60p4,805
Apr 6, 202257.00p60.80p57.00p58.60p5,746
Apr 5, 202257.20p61.00p57.20p61.00p7,420
Apr 4, 202260.00p60.00p57.73p60.00p86,268
Apr 1, 202258.40p59.80p58.00p58.20p12,063
Mar 31, 202258.20p60.00p58.20p58.20p4,035
Mar 30, 202258.20p59.37p57.00p58.20p119,032
Mar 29, 202259.80p59.80p59.38p58.60p11,260
Mar 28, 202258.00p59.80p57.00p58.40p11,399
Mar 25, 202258.20p58.67p58.00p58.00p48,720
Mar 24, 202258.00p60.00p57.56p58.60p57,144
Mar 23, 202258.60p59.60p57.80p57.80p16,216
Mar 22, 202258.80p60.00p57.40p58.60p5,423
Mar 21, 202258.08p58.08p58.08p59.60p1,398
Mar 18, 202259.80p60.00p58.90p59.20p417,383
Mar 17, 202259.00p59.80p57.80p59.80p9,387
Mar 16, 202258.80p59.20p58.80p59.20p358
Mar 15, 202258.40p59.80p56.59p59.80p26,535
Mar 14, 202258.94p59.80p58.94p59.10p4,001
Mar 11, 202259.20p59.20p59.20p58.10p15
Mar 10, 202259.20p59.20p58.23p58.00p5,036
Mar 9, 202257.60p58.00p56.80p58.00p28,290
Showing 1 to 50 of 252