Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capai (CPAI) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 0.315 0.32 0.295 0.32 48,069,375
7th May 2025 (Wed) 0.345 0.345 0.315 0.32 45,846,242
6th May 2025 (Tue) 0.34 0.365 0.31 0.345 123,631,584
5th May 2025 (Mon) 0.3424 0.3424 0.3424 0.3424 0
2nd May 2025 (Fri) 0.40 0.40 0.295 0.35 362,680,168
1st May 2025 (Thu) 0.415 0.415 0.395 0.40 77,281,167
30th Apr 2025 (Wed) 0.435 0.46 0.415 0.415 65,197,422
29th Apr 2025 (Tue) 0.39 0.45 0.39 0.435 54,326,702
28th Apr 2025 (Mon) 0.445 0.44 0.39 0.395 120,468,899
25th Apr 2025 (Fri) 0.49 0.465 0.44 0.445 120,331,971
24th Apr 2025 (Thu) 0.53 0.50 0.50 0.50 245,761,576
23rd Apr 2025 (Wed) 0.605 0.56 0.505 0.53 320,837,634
22nd Apr 2025 (Tue) 0.471 0.58 0.415 0.575 334,302,943
21st Apr 2025 (Mon) 0.455 0.455 0.455 0.455 0
18th Apr 2025 (Fri) 0.455 0.455 0.455 0.455 0
17th Apr 2025 (Thu) 0.46 0.485 0.445 0.455 394,273,052
16th Apr 2025 (Wed) 0.38 0.45 0.355 0.445 280,417,111
15th Apr 2025 (Tue) 0.425 0.425 0.355 0.38 222,248,513
14th Apr 2025 (Mon) 0.375 0.49 0.375 0.43 575,728,650
11th Apr 2025 (Fri) 0.275 0.336 0.336 0.336 324,777,234
10th Apr 2025 (Thu) 0.22 0.295 0.22 0.275 219,291,646
9th Apr 2025 (Wed) 0.205 0.25 0.205 0.22 190,329,545
8th Apr 2025 (Tue) 0.27 0.285 0.205 0.235 286,477,815
7th Apr 2025 (Mon) 0.295 0.32 0.255 0.27 241,296,282
4th Apr 2025 (Fri) 0.335 0.335 0.28 0.295 191,136,334
3rd Apr 2025 (Thu) 0.295 0.385 0.315 0.335 329,997,697
2nd Apr 2025 (Wed) 0.40 0.37 0.30 0.305 437,678,137
1st Apr 2025 (Tue) 0.45 0.51 0.40 0.40 600,863,088
31st Mar 2025 (Mon) 0.295 0.425 0.22 0.425 583,921,852
28th Mar 2025 (Fri) 0.205 0.295 0.20 0.295 569,522,632
27th Mar 2025 (Thu) 0.1525 0.215 0.1525 0.205 567,362,647
26th Mar 2025 (Wed) 0.114 0.1575 0.1075 0.1525 460,219,435
25th Mar 2025 (Tue) 0.11 0.1325 0.105 0.1125 227,278,941
24th Mar 2025 (Mon) 0.105 0.115 0.10 0.10 132,463,475
21st Mar 2025 (Fri) 0.11 0.125 0.105 0.105 148,880,707
20th Mar 2025 (Thu) 0.13 0.1325 0.105 0.11 306,311,430
19th Mar 2025 (Wed) 0.1375 0.1475 0.13 0.13 79,080,668
18th Mar 2025 (Tue) 0.1525 0.165 0.1375 0.1375 190,802,436
17th Mar 2025 (Mon) 0.1425 0.16 0.125 0.1525 401,890,582
14th Mar 2025 (Fri) 0.135 0.165 0.1175 0.135 979,249,288
13th Mar 2025 (Thu) 0.0875 0.125 0.074 0.1175 901,695,503
12th Mar 2025 (Wed) 0.046 0.089 0.046 0.0835 1,182,326,062
11th Mar 2025 (Tue) 0.0385 0.0385 0.0375 0.0375 13,778,256
10th Mar 2025 (Mon) 0.0405 0.0405 0.0385 0.0385 28,540,317
FTSE 100 Latest
Value8,554.42
Change22.81