8.15p+0.15 (+1.88%)11 Jun 2021, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cap-Xx Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 20218.00p8.40p7.93p8.15p1,191,864
Jun 10, 20217.95p8.20p7.72p8.00p2,275,847
Jun 9, 20217.60p7.79p7.50p7.70p354,713
Jun 8, 20217.60p7.70p7.50p7.60p614,782
Jun 7, 20217.85p7.80p7.50p7.60p418,744
Jun 4, 20217.90p8.00p7.50p7.85p444,264
Jun 3, 20217.95p8.00p7.65p7.90p751,466
Jun 2, 20217.95p7.93p7.90p7.95p95,553
Jun 1, 20217.95p8.19p7.89p8.00p811,295
May 28, 20217.80p8.00p7.60p8.00p216,809
May 27, 20217.80p7.80p7.70p7.80p192,740
May 26, 20217.80p8.00p7.70p7.80p204,692
May 25, 20217.75p7.80p7.70p7.80p308,081
May 24, 20217.85p7.87p7.70p7.75p536,919
May 21, 20217.80p7.94p7.70p7.85p649,282
May 20, 20217.80p7.90p7.71p7.90p796,758
May 19, 20218.25p8.40p7.70p7.90p2,823,792
May 18, 20218.45p8.47p8.22p8.20p646,788
May 17, 20218.45p8.50p8.40p8.45p510,813
May 14, 20218.25p8.51p8.20p8.45p376,458
May 13, 20218.55p8.60p8.20p8.25p1,206,362
May 12, 20218.70p8.71p8.60p8.60p153,194
May 11, 20218.55p8.79p8.50p8.50p1,931,203
May 10, 20218.65p8.70p8.40p8.55p1,510,105
May 7, 20219.05p9.08p8.51p8.70p1,424,033
May 6, 20218.90p9.08p8.70p9.05p221,663
May 5, 20218.85p9.09p8.80p8.90p1,700,451
May 4, 20219.20p9.39p8.82p8.85p512,377
Apr 30, 20218.70p8.90p8.65p8.90p991,320
Apr 29, 20219.20p9.15p8.60p8.70p1,517,927
Apr 28, 20219.65p9.50p9.00p9.20p1,095,713
Apr 27, 20219.65p9.65p9.30p9.65p264,732
Apr 26, 20219.75p10.25p9.30p9.65p2,784,722
Apr 23, 20218.65p9.95p8.75p9.54p1,745,255
Apr 22, 20218.35p8.85p8.25p8.65p1,062,898
Apr 21, 20218.35p8.60p8.00p8.35p723,538
Apr 20, 20218.60p8.70p8.21p8.35p2,145,718
Apr 19, 20219.15p9.10p8.60p8.70p710,970
Apr 16, 20219.15p9.30p9.00p9.15p527,231
Apr 15, 20218.85p9.19p8.70p9.15p1,151,145
Apr 14, 20219.05p9.09p8.70p9.00p253,870
Apr 13, 20219.05p9.25p8.70p9.05p840,404
Apr 12, 20218.80p9.25p8.60p9.05p1,282,502
Apr 9, 20218.95p9.19p8.58p8.80p1,076,333
Apr 8, 20219.25p9.34p8.80p9.05p783,051
Apr 7, 20219.05p9.50p8.71p9.00p886,034
Apr 6, 20218.90p9.48p8.60p9.05p1,154,173
Apr 1, 20219.25p9.24p8.90p9.10p436,759
Mar 31, 20219.25p9.50p9.00p9.25p702,656
Mar 30, 20219.00p9.40p8.65p9.25p652,298
Showing 1 to 50 of 251