59.20p-0.80 (-1.33%)06 Dec 2021, 14:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Capital & Regional PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 202159.20p61.60p59.00p60.00p1,861
Dec 2, 202160.00p61.19p59.30p60.00p93,194
Dec 1, 202159.00p59.00p59.00p59.00p109
Nov 30, 202159.20p61.80p59.00p59.00p4,085
Nov 29, 202159.20p61.80p59.00p59.00p36,410
Nov 26, 202161.20p62.00p59.00p61.20p59,790
Nov 25, 202162.40p63.00p61.56p63.00p22,375
Nov 24, 202163.80p64.00p61.00p62.50p29,436
Nov 23, 202163.80p63.80p61.84p62.50p11,759
Nov 22, 202162.40p65.80p61.00p61.00p66,954
Nov 19, 202164.00p65.00p62.00p62.00p157,654
Nov 18, 202161.20p65.00p61.20p63.30p70,518
Nov 17, 202163.20p63.80p62.20p63.00p3,499
Nov 16, 202164.80p64.80p62.60p62.60p373,253
Nov 15, 202163.80p64.00p62.20p63.20p29,111
Nov 12, 202162.00p64.80p62.00p62.00p32,330
Nov 11, 202163.80p65.00p62.20p63.00p42,320
Nov 10, 202162.20p63.80p62.20p63.00p11,185
Nov 9, 202160.40p63.80p60.40p63.00p84,828
Nov 8, 202163.20p63.20p59.00p62.00p827,359
Nov 5, 202163.80p64.03p62.60p62.60p156,822
Nov 4, 202159.40p64.00p59.40p64.00p136,604
Nov 3, 202159.00p61.00p57.20p60.30p313,147
Nov 2, 202159.00p59.00p56.20p58.00p105,723
Nov 1, 202158.60p61.00p55.00p61.00p267,754
Oct 29, 202154.40p58.80p54.20p58.20p902,635
Oct 28, 202155.00p57.80p54.40p55.40p239,891
Oct 27, 202156.60p56.80p55.00p55.90p31,246
Oct 26, 202155.00p58.00p54.66p55.40p133,275
Oct 25, 202154.80p58.00p54.00p56.50p29,707
Oct 22, 202155.20p57.80p55.00p55.00p410,638
Oct 21, 202155.60p57.80p55.00p55.00p41,689
Oct 20, 202156.20p57.29p54.00p54.00p178,575
Oct 19, 202157.00p58.60p56.53p57.30p61,416
Oct 18, 202158.80p58.80p56.35p58.60p243,943
Oct 15, 202156.20p62.00p56.20p57.00p96,443
Oct 14, 202158.60p59.02p55.85p58.40p300,548
Oct 13, 202157.34p59.13p55.46p56.94p36,552
Oct 12, 202156.35p58.33p53.77p56.45p10,736
Oct 11, 202156.55p58.53p55.56p58.33p27,877
Oct 8, 202156.75p59.52p56.75p56.75p11,769
Oct 7, 202161.51p61.51p57.20p61.51p24,993
Oct 6, 202157.20p61.31p57.20p59.03p252
Oct 5, 202158.13p61.11p56.21p59.52p10,503
Oct 4, 202159.52p61.60p57.54p57.94p33,848
Oct 1, 202158.53p62.10p57.06p59.52p8,507
Sep 30, 202161.31p62.50p57.54p61.31p4,574
Sep 29, 202160.91p63.29p58.53p61.01p62,019
Sep 28, 202158.73p63.29p58.73p62.30p12,395
Sep 27, 202159.92p65.28p59.70p60.02p120,271
Showing 1 to 50 of 252