XCAP Securities Share Price (XCAP) - Buy XCAP Shares
XCAP Securities Prices
|
|
| ||||||||||||||||||
6.25 %| XCAP Securities (XCAP, XCAP.L, LON:XCAP) Price Details (LSE AIM Listed Equity) | ||||
| Last Trade: | 25,000 at 0.75p | Days Range: | 0.68 - 0.80p | |
| Day's Volume: | 324,801 | 52wk Range: | 0.68 - 4.75p | |
| Last Close: | 0.75p | Market Capitalisation:* | £ 3.29 m | |
| Open: | 0.80p | VWAP: | 0.70p | |
| ISIN: | GB00B3WHZR16 | Shares in Issue: | 439.00 m | |
| Sector: Listed in: FTSE AIM All Share | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Unknown | 25000 | 0.75p | 538731387854271 | Ordinary Trade | 16:09:12 - 22/05 |
| Buy | 250000 | 0.68p | 538731387847438 | Ordinary Trade | 14:59:21 - 22/05 |
| Sell | 10000 | 0.75p | 538731387837148 | Ordinary Trade | 12:38:47 - 22/05 |
| Unknown | 39801 | 0.80p | 538731387824625 | Ordinary Trade | 09:42:24 - 22/05 |
| Sell | 40000 | 0.75p | 536257486669652 | Ordinary Trade | 10:28:26 - 18/05 |
| Sell | 49999 | 0.60p | 535639011364834 | Ordinary Trade | 08:18:09 - 17/05 |
Share Price History for XCAP Securities
| Date | Open | High | Low | Close | Volume |
| 22 May 2012 (Tue) | 0.80 | 0.80 | 0.68 | 0.75 | 324,801 |
| 21 May 2012 (Mon) | 0.80 | 0.80 | 0.75 | 0.80 | 40,000 |
| 18 May 2012 (Fri) | 0.80 | 0.80 | 0.75 | 0.80 | 40,000 |
| 17 May 2012 (Thu) | 0.92 | 0.92 | 0.60 | 0.80 | 49,999 |
| 16 May 2012 (Wed) | 1.05 | 1.05 | 0.60 | 1.05 | 6,000,000 |
| 15 May 2012 (Tue) | 1.25 | 1.25 | 0.75 | 1.12 | 100,000 |
| 14 May 2012 (Mon) | 1.25 | 1.25 | 0.75 | 1.12 | 100,000 |
| 11 May 2012 (Fri) | 1.25 | 1.25 | 0.75 | 1.12 | 100,000 |
| 10 May 2012 (Thu) | 1.25 | 1.25 | 0.75 | 1.12 | 100,000 |
| 9 May 2012 (Wed) | 1.25 | 1.25 | 0.75 | 1.12 | 100,000 |
| 8 May 2012 (Tue) | 1.25 | 1.35 | 1.00 | 1.25 | 0 |
| 7 May 2012 (Mon) | 1.25 | 1.35 | 1.00 | 1.25 | 0 |
| 4 May 2012 (Fri) | 1.25 | 1.35 | 1.00 | 1.25 | 36,192 |
| 3 May 2012 (Thu) | 1.25 | 1.35 | 1.00 | 1.25 | 36,192 |
| 2 May 2012 (Wed) | 1.25 | 1.35 | 1.00 | 1.25 | 36,192 |
| 1 May 2012 (Tue) | 1.25 | 1.35 | 1.00 | 1.25 | 36,192 |
| 30 Apr 2012 (Mon) | 1.25 | 1.35 | 1.00 | 1.25 | 36,192 |
| 27 Apr 2012 (Fri) | 1.38 | 1.38 | 1.00 | 1.25 | 80,000 |
| 26 Apr 2012 (Thu) | 1.38 | 1.38 | 1.10 | 1.38 | 288,045 |
| 25 Apr 2012 (Wed) | 1.38 | 1.38 | 1.10 | 1.38 | 288,045 |
| 24 Apr 2012 (Tue) | 1.38 | 1.38 | 1.10 | 1.38 | 288,045 |
| 23 Apr 2012 (Mon) | 1.38 | 1.38 | 1.10 | 1.38 | 288,045 |
FTSE 100 Latest
| Value | Change |
| 5,403.28 | 98.80  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE climbs as EU summit approaches
22 May 2012 - FTSE climbs as markets calm
22 May 2012 - FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012
