1. Share Prices

  2. Cap-Xx Limited (CPX)

0.09p-0.01 (-5.35%)25 Apr 2024, 17:29
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
Mar 26, 20240.10p0.11p0.09p0.10p127,458,389
Mar 25, 20240.12p0.12p0.10p0.10p192,079,448
Mar 22, 20240.14p0.14p0.11p0.12p502,577,864
Mar 21, 20240.18p0.38p0.15p0.17p645,691,209
Mar 20, 20240.21p0.23p0.17p0.18p122,825,547
Mar 19, 20240.28p0.29p0.21p0.22p198,193,006
Mar 18, 20240.20p0.37p0.20p0.28p606,234,138
Mar 15, 20240.06p0.22p0.06p0.20p693,838,370
Mar 14, 20240.08p0.08p0.06p0.06p41,827,037
Mar 13, 20240.15p0.15p0.06p0.08p303,086,038
Mar 12, 20240.42p0.45p0.37p0.40p4,123,483
Mar 11, 20240.42p0.45p0.41p0.42p3,678,699
Mar 8, 20240.42p0.44p0.40p0.42p1,183,556
Mar 7, 20240.47p0.50p0.40p0.42p5,215,591
Mar 6, 20240.50p0.55p0.45p0.47p3,979,103
Mar 5, 20240.47p0.55p0.45p0.50p844,537
Mar 4, 20240.47p0.50p0.45p0.47p1,495,459
Mar 1, 20240.47p0.50p0.45p0.47p1,845,764
Feb 29, 20240.53p0.55p0.45p0.47p4,899,366
Feb 28, 20240.40p0.60p0.43p0.53p14,091,003
Feb 27, 20240.65p0.70p0.36p0.40p16,710,021
Feb 26, 20240.65p0.65p0.61p0.65p1,088,384
Feb 23, 20240.65p0.70p0.60p0.60p265,907
Feb 22, 20240.65p0.70p0.60p0.65p4,674,073
Feb 21, 20240.65p0.70p0.63p0.65p162,473
Feb 20, 20240.63p0.70p0.60p0.65p3,945,355
Feb 19, 20240.63p0.65p0.60p0.61p3,986,573
Feb 16, 20240.68p0.70p0.66p0.68p1,078,282
Feb 15, 20240.68p0.69p0.65p0.68p1,109,899
Feb 14, 20240.68p0.66p0.65p0.68p164,948
Feb 13, 20240.70p0.71p0.60p0.69p3,727,033
Feb 12, 20240.68p0.75p0.70p0.70p1,718,142
Feb 9, 20240.68p0.74p0.64p0.68p1,510,895
Feb 8, 20240.68p0.75p0.64p0.68p2,153,866
Feb 7, 20240.68p0.78p0.62p0.68p3,848,235
Feb 6, 20240.75p0.80p0.61p0.68p5,663,627
Feb 5, 20240.80p0.85p0.71p0.75p1,858,276
Feb 2, 20240.75p0.83p0.70p0.80p6,279,302
Feb 1, 20240.90p0.85p0.68p0.75p16,600,337
Jan 31, 20240.90p1.00p0.88p0.95p1,568,677
Jan 30, 20240.95p0.95p0.80p0.90p1,769,734
Jan 29, 20240.93p1.00p0.85p0.93p4,363,849
Jan 26, 20240.85p1.00p0.80p0.93p9,252,303
Jan 25, 20240.75p1.00p0.78p0.85p10,754,769
Jan 24, 20240.75p0.80p0.75p0.78p2,596,486
Jan 23, 20240.70p0.80p0.65p0.75p3,470,811
Jan 22, 20240.70p0.75p0.65p0.70p2,444,381
Jan 19, 20240.65p0.74p0.60p0.70p5,310,642
Jan 18, 20240.63p0.67p0.60p0.65p1,129,134
Jan 17, 20240.63p0.65p0.60p0.63p3,229,941
12345
Showing 1 to 50 of 234

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC11,967.555.42
Unilever PLC4,021.574.10
Barclays PLC195.962.52
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04
Indivior PLC1,429.18-5.60