Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Cap & Count Share Price (CAPC)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 209.50on 17-06-2019 at 16:30:00
Change -3.00 -1.41%
Buy 209.10
Sell 208.70
Buy / Sell CAPC Shares
Sponsored Financial Content
Last Trade: Buy 9,074 at 211.472p
Day's Volume: 1,414,198
Last Close: 212.50p
Open: 214.00p
ISIN: GB00B62G9D36
Day's Range 208.80p - 214.00p
52wk Range: 208.80p - 294.40p
Market Capitalisation: £1,783m
VWAP: 0.00p
Shares in Issue: 851m

Recent Trades History Cap & Count (CAPC)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*9,074211.47218:45:00 - 17-Jun-19
Buy*48,585209.5017:52:44 - 17-Jun-19
Buy*7,061211.02617:40:16 - 17-Jun-19
Buy*15,265209.20817:13:28 - 17-Jun-19
Buy*6,416209.5017:10:40 - 17-Jun-19
Buy*9,576209.49117:03:51 - 17-Jun-19
Buy*46,863209.5416:56:02 - 17-Jun-19
Buy*19,983209.48616:52:05 - 17-Jun-19
Sell*1,901208.89316:51:50 - 17-Jun-19
Buy*8,130210.48916:51:23 - 17-Jun-19

Share Price History for Cap & Count

Time period:
Date Open High Low Close Volume
17th Jun 2019 (Mon)214.00214.00208.80212.501,414,198
14th Jun 2019 (Fri)210.70213.00209.10210.402,365,164
13th Jun 2019 (Thu)211.50212.10208.90210.402,230,779
12th Jun 2019 (Wed)212.70213.50210.40213.801,282,902
11th Jun 2019 (Tue)215.70218.20213.00217.301,834,440
10th Jun 2019 (Mon)216.50218.50214.40215.002,465,817
7th Jun 2019 (Fri)216.70217.20214.10216.601,445,291
6th Jun 2019 (Thu)217.60221.60214.80216.901,252,439
5th Jun 2019 (Wed)218.00218.40216.50217.601,822,842
4th Jun 2019 (Tue)217.20220.90216.90218.803,224,522
3rd Jun 2019 (Mon)218.00218.80214.90217.601,706,825
31st May 2019 (Fri)210.90218.60208.80213.303,331,068
30th May 2019 (Thu)213.00215.70211.90213.101,258,930
29th May 2019 (Wed)213.60214.30211.00213.805,359,652
28th May 2019 (Tue)219.70222.00213.40221.202,504,495
27th May 2019 (Mon)
24th May 2019 (Fri)219.80222.10219.80220.901,213,844
23rd May 2019 (Thu)224.10224.40219.00225.103,346,314
22nd May 2019 (Wed)227.70227.90224.80228.002,970,907
21st May 2019 (Tue)228.60228.60225.900.001,374,151
20th May 2019 (Mon)228.60231.00226.60229.901,371,214

News about Cap & Count (CAPC)

FTSE Slips From Two Month High

News - Tuesday, June 18, 2019

Tuesday saw the FTSE 100 slip back from a two month high on Wednesday, with the FTSE250 also struggling. Shares in defence technology company QinetiQ bucked the trend, after the company announced that it had signed a deal to buy the targeting systems business from Meggitt, in a deal that was worth £57.5 million. After news of the deal broke, Meggitt’s shares fell by 1 percent....

Defensive Stocks Support FTSE 100

News - Tuesday, June 18, 2019

The FTSE 100 inched up above the 7,000 mark thanks in part to the strength of defensive stocks. Meanwhile, there was a sell-off of technology stocks during early trading in the US markets....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered