Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

CAP-XX (CPX) Share Price

Intraday
Historical

Price	0.1425p on 14-05-2025 at 18:00:07
Change	-0.0045p -3.05%
Buy	0.145p
Sell	0.14p
Buy / Sell CPX Shares

Last Trade:	Buy 266,666.00 at 0.143p
Day's Volume:	330,057,137
Last Close:	0.143p
Open:	0.1475p
ISIN:	AU0000XINAS1

Day's Range	0.143p - 0.1628p
52wk Range:	0.0784p - 0.439p
Market Capitalisation:	£8m
VWAP:	0.149581p
Shares in Issue:	5,776m

Sector: Electronic and Electrical Equipment

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
CAP-XX (CPX) Latest Trades
Buy*	266,666	0.143p	Suspected BUY Trade	16:35:05 - 14-May-25
Buy*	411,188	0.143p	Ordinary	16:28:44 - 14-May-25
Buy*	1,000,000	0.143p	Ordinary	16:27:48 - 14-May-25
Buy*	1,000,000	0.1428p	Ordinary	16:27:13 - 14-May-25
Buy*	3,190,000	0.1428p	Ordinary	16:26:46 - 14-May-25
Buy*	1,000,000	0.143p	Ordinary	16:24:48 - 14-May-25
Sell*	6,060	0.14p	SI Trade	16:23:21 - 14-May-25
Buy*	4,600	0.145p	SI Trade	16:23:21 - 14-May-25
Sell*	3,706,660	0.135p	Ordinary	16:23:17 - 14-May-25
Sell*	218,145	0.1402p	Ordinary	16:19:01 - 14-May-25

See more CAP-XX trades

CAP-XX (CPX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2025 (Tue)	0.1125	0.1675	0.1125	0.1475	924,288,778
12th May 2025 (Mon)	0.1102	0.1125	0.1102	0.1125	16,231,188
9th May 2025 (Fri)	0.1175	0.1175	0.1125	0.1125	57,627,844
8th May 2025 (Thu)	0.1175	0.1175	0.1175	0.1175	20,285,995
7th May 2025 (Wed)	0.1225	0.1225	0.1125	0.1175	69,076,593
6th May 2025 (Tue)	0.12	0.12	0.12	0.12	79,095,963
5th May 2025 (Mon)	0.1181	0.1181	0.1181	0.1181	0
2nd May 2025 (Fri)	0.12	0.125	0.12	0.12	16,394,020
1st May 2025 (Thu)	0.1225	0.1225	0.115	0.12	48,393,542
30th Apr 2025 (Wed)	0.12	0.1275	0.12	0.1225	33,745,208
29th Apr 2025 (Tue)	0.1125	0.1225	0.1125	0.12	41,597,453
28th Apr 2025 (Mon)	0.1175	0.113	0.1125	0.1125	31,434,089
25th Apr 2025 (Fri)	0.125	0.125	0.1175	0.1175	30,457,117
24th Apr 2025 (Thu)	0.125	0.125	0.125	0.125	30,037,305
23rd Apr 2025 (Wed)	0.1175	0.13	0.1175	0.125	79,193,338
22nd Apr 2025 (Tue)	0.115	0.1175	0.115	0.1175	51,031,291
21st Apr 2025 (Mon)	0.115	0.115	0.115	0.115	0
18th Apr 2025 (Fri)	0.115	0.115	0.115	0.115	0
17th Apr 2025 (Thu)	0.1125	0.115	0.1125	0.115	30,592,177
16th Apr 2025 (Wed)	0.115	0.115	0.1125	0.1125	28,152,067
15th Apr 2025 (Tue)	0.115	0.115	0.1125	0.115	28,974,496
14th Apr 2025 (Mon)	0.12	0.12	0.115	0.115	33,179,107

See more CAP-XX price history

Date	Source	Headline
CAP-XX (CPX) Regulatory News
13th May 2025 11:31 am	RNS-R	Design Win with Multinational Conglomerate
30th Apr 2025 1:57 pm	RNS	Change of Auditor
26th Mar 2025 7:00 am	RNS	Grant of share options
19th Mar 2025 7:00 am	RNS	Change of Board Structure and Grant of Options
18th Mar 2025 9:35 am	RNS	Global Distribution Agreement with Premier Farnell
12th Mar 2025 2:43 pm	RNS	Technology Cooperation Agreement with SCHURTER
7th Mar 2025 7:00 am	RNS	Master Distribution Agreement with Waldom
17th Feb 2025 7:00 am	RNS	Half-year Results
11th Feb 2025 7:00 am	RNS	Notice of Interim Results & Investor Presentation
31st Jan 2025 5:00 pm	RNS	Total Voting Rights

See more CAP-XX regulatory news

CAP-XX (CPX) Share News

LONDON MARKET MIDDAY: Europe continues climb as New York called lower

13th May 2025 11:53

(Alliance News) - London's FTSE 100 remained in the green at midday on Tuesday despite Wall Street being called to open lower following Monday's rally, as investors look to this afternoon's US inflation reading. Read More

IN BRIEF: Cap-XX shares rise amid design win with "major" Asian firm

13th May 2025 11:52

Cap-XX Ltd - Sydney-based designer and manufacturer of supercapacitors and energy management systems - Secures a design win with an unnamed "major" Asia-based multinational conglomerate which provides advanced audio solutions. Cap-XX will integrate its supercapacitors into the customer's "next-generation" headphone platform, which is set for launch in October. The new solution will deliver "superior" performance across a temperature range from -25C to +65C, Cap-XX says. The company adds it is well-positioned for potential broader deployment across future product lines. Read More

EXECUTIVE CHANGES: accesso hires former Nando's and Merlin exec as COO

24th Mar 2025 12:30

(Alliance News) - The following is a round-up of London-listed company director and manager changes announced in the past week and not separately reported by Alliance News: Read More

IN BRIEF: Cap-XX partners with Schurter on energy storage technologies

13th Mar 2025 06:39

Cap-XX Ltd - Sydney-based manufacturer of supercapacitors for portable electronic devices - Signs strategic technology cooperation agreement with Lucerne, Switzerland-based electronic components manufacturer Schurter AG. The agreement aims to enhance the market position of both firms through leveraging synergies and pooling resources. Its primary focus is on collaborative projects within the field of energy storage technologies. The agreement outlines two cooperation types, smaller projects and idea exchanges and larger strategic initiatives. Notes that larger strategic initiatives will require sub agreements for implementation. Jointly developed intellectual property will be co-owned by both firms. Chief Executive Lars Stegmann says: "This represents a unique opportunity to combine our strengths and accelerate innovation in energy storage solutions. By leveraging our combined expertise in research, development and manufacturing, we aim to deliver groundbreaking technologies that will shape the future of the energy storage market." Read More

TRADING UPDATES: Cap-XX distribution deal; Winking-Acer JV progresses

7th Mar 2025 20:25

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Friday and not separately reported by Alliance News: Read More

See more CAP-XX news

FTSE 100 Latest

Value8,585.01

Change-17.91

CAP-XX (CPX) Share Price

Login to your account