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
27/03/2024 0.10 0.11 0.09 0.10 125,801,213
26/03/2024 0.10 0.11 0.10 0.10 127,458,389
25/03/2024 0.12 0.12 0.10 0.10 192,079,448
22/03/2024 0.14 0.15 0.11 0.12 493,748,558
21/03/2024 0.19 0.38 0.15 0.17 634,589,786
20/03/2024 0.22 0.23 0.17 0.19 121,245,075
19/03/2024 0.28 0.29 0.21 0.22 195,678,789
18/03/2024 0.21 0.37 0.20 0.28 597,846,293
15/03/2024 0.06 0.22 0.06 0.20 677,600,621
14/03/2024 0.08 0.08 0.06 0.06 40,026,171
13/03/2024 0.15 0.15 0.06 0.08 297,725,497
12/03/2024 0.43 0.43 0.37 0.40 4,073,233
11/03/2024 0.43 0.43 0.41 0.43 3,676,537
08/03/2024 0.43 0.44 0.40 0.43 1,183,556
07/03/2024 0.48 0.50 0.40 0.43 5,191,133
06/03/2024 0.50 0.55 0.45 0.48 3,979,103
05/03/2024 0.48 0.52 0.48 0.50 830,720
04/03/2024 0.48 0.50 0.48 0.48 1,471,079
01/03/2024 0.48 0.49 0.45 0.48 1,839,145
29/02/2024 0.53 0.55 0.45 0.48 4,747,399
28/02/2024 0.44 0.55 0.44 0.53 14,002,648
27/02/2024 0.65 0.65 0.36 0.40 16,627,466
26/02/2024 0.65 0.65 0.61 0.65 1,088,384
23/02/2024 0.64 0.64 0.60 0.60 250,622
22/02/2024 0.65 0.69 0.60 0.65 4,673,789
21/02/2024 0.65 0.67 0.63 0.65 160,723
20/02/2024 0.63 0.70 0.60 0.65 3,943,355
19/02/2024 0.63 0.65 0.61 0.61 3,936,266
16/02/2024 0.68 0.70 0.66 0.68 1,078,282
15/02/2024 0.68 0.69 0.65 0.68 1,109,899

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