livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

CAP-XX Limited - (CPX) share price history


CAP-XX Limited share priceCPX share price tradesCPX Fundamentals watchlistADD to watchlist
CAP-XX Limited - (CPX) share price history
Date Open High Low Close Volume
19/10/2020 5.32 5.53 5.10 5.40 1,230,802
16/10/2020 5.55 5.62 5.31 5.50 1,350,128
15/10/2020 5.40 5.80 5.31 5.55 3,601,856
14/10/2020 4.79 5.68 4.73 5.30 4,382,075
13/10/2020 4.67 4.70 4.53 4.65 598,023
12/10/2020 4.56 4.80 4.47 4.60 2,050,682
09/10/2020 4.55 4.95 4.50 4.80 2,185,550
08/10/2020 4.37 4.64 4.11 4.55 1,568,685
07/10/2020 4.06 4.50 4.00 4.25 169,809
06/10/2020 4.30 4.40 4.01 4.25 796,409
05/10/2020 4.07 4.22 4.07 4.22 319,402
02/10/2020 4.15 4.30 4.02 4.15 302,062
01/10/2020 4.10 4.15 4.01 4.15 644,907
30/09/2020 4.24 4.35 4.00 4.10 333,872
29/09/2020 4.07 4.50 4.07 4.08 234,672
28/09/2020 4.10 4.27 4.06 4.25 803,768
25/09/2020 4.05 4.27 4.05 4.10 403,380
23/09/2020 4.50 4.50 4.21 4.30 962,943
22/09/2020 4.37 4.67 4.14 4.45 945,727
21/09/2020 4.55 4.67 4.13 4.25 1,313,512
18/09/2020 4.94 5.00 4.51 4.65 1,793,365
17/09/2020 4.40 4.95 4.20 4.90 1,913,578
16/09/2020 4.47 4.47 4.20 4.30 622,207
15/09/2020 4.57 4.57 4.37 4.40 812,034
14/09/2020 4.70 4.70 4.39 4.50 802,658
11/09/2020 4.47 4.68 4.35 4.50 2,427,399
10/09/2020 4.10 4.50 4.00 4.40 3,743,903
09/09/2020 3.84 3.90 3.70 3.80 1,024,728
08/09/2020 3.88 3.99 3.85 3.90 215,507
07/09/2020 4.00 4.10 3.84 3.90 667,173

CAP-XX Limited - (CPX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z