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!

CAP-XX (CPX) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2025 (Thu) 0.1275 0.1275 0.125 0.125 32,152,800
26th Feb 2025 (Wed) 0.135 0.13 0.13 0.13 76,345,018
25th Feb 2025 (Tue) 0.1325 0.1375 0.1325 0.135 96,279,957
24th Feb 2025 (Mon) 0.13 0.1325 0.13 0.1325 46,021,574
21st Feb 2025 (Fri) 0.13 0.1325 0.1275 0.13 88,226,724
20th Feb 2025 (Thu) 0.13 0.135 0.13 0.13 33,436,861
19th Feb 2025 (Wed) 0.1375 0.1375 0.1275 0.13 134,044,823
18th Feb 2025 (Tue) 0.1225 0.1375 0.1225 0.1375 148,608,646
17th Feb 2025 (Mon) 0.1275 0.135 0.1225 0.1225 264,805,592
14th Feb 2025 (Fri) 0.13 0.13 0.1225 0.1225 55,432,963
13th Feb 2025 (Thu) 0.13 0.13 0.1275 0.13 81,549,985
12th Feb 2025 (Wed) 0.1325 0.1325 0.1275 0.13 79,112,994
11th Feb 2025 (Tue) 0.1325 0.1325 0.1325 0.1325 37,932,161
10th Feb 2025 (Mon) 0.135 0.135 0.1325 0.1325 75,840,534
7th Feb 2025 (Fri) 0.1425 0.145 0.1325 0.135 85,842,634
6th Feb 2025 (Thu) 0.1425 0.145 0.1425 0.1425 36,087,566
5th Feb 2025 (Wed) 0.1425 0.145 0.1425 0.1425 73,351,809
4th Feb 2025 (Tue) 0.1375 0.1425 0.1375 0.1425 65,681,238
3rd Feb 2025 (Mon) 0.1375 0.1425 0.1375 0.1375 84,025,132
31st Jan 2025 (Fri) 0.1375 0.1375 0.1325 0.1375 62,079,282
30th Jan 2025 (Thu) 0.1275 0.1375 0.1275 0.1375 100,525,008
29th Jan 2025 (Wed) 0.1325 0.1325 0.1275 0.1275 82,126,638
28th Jan 2025 (Tue) 0.135 0.135 0.1325 0.1325 96,763,987
27th Jan 2025 (Mon) 0.1375 0.14 0.1325 0.135 117,246,584
24th Jan 2025 (Fri) 0.14 0.14 0.1375 0.1375 93,089,123
23rd Jan 2025 (Thu) 0.15 0.15 0.14 0.14 92,541,377
22nd Jan 2025 (Wed) 0.15 0.15 0.1425 0.15 92,916,211
21st Jan 2025 (Tue) 0.14 0.155 0.1375 0.15 238,577,570
20th Jan 2025 (Mon) 0.1575 0.1575 0.1375 0.14 135,298,705
17th Jan 2025 (Fri) 0.1475 0.15 0.1425 0.1425 198,744,964
16th Jan 2025 (Thu) 0.1475 0.1475 0.1375 0.1375 168,184,299
15th Jan 2025 (Wed) 0.1725 0.147 0.147 0.147 291,688,385
14th Jan 2025 (Tue) 0.15 0.15 0.1425 0.15 74,726,361
13th Jan 2025 (Mon) 0.1625 0.1625 0.1475 0.15 146,069,951
10th Jan 2025 (Fri) 0.16 0.1625 0.1475 0.1625 273,964,946
9th Jan 2025 (Thu) 0.1625 0.165 0.1575 0.1575 248,895,052
8th Jan 2025 (Wed) 0.17 0.1735 0.1625 0.1625 98,255,919
7th Jan 2025 (Tue) 0.1775 0.174 0.165 0.17 128,932,504
6th Jan 2025 (Mon) 0.1825 0.1825 0.1725 0.1775 361,451,307
3rd Jan 2025 (Fri) 0.18 0.195 0.1775 0.1825 493,998,249
2nd Jan 2025 (Thu) 0.155 0.18 0.1525 0.18 314,524,528
1st Jan 2025 (Wed) 0.155 0.155 0.155 0.155 0
31st Dec 2024 (Tue) 0.1525 0.1625 0.1525 0.155 93,509,567
30th Dec 2024 (Mon) 0.1475 0.155 0.145 0.1525 263,589,906
27th Dec 2024 (Fri) 0.1375 0.1475 0.1425 0.1475 134,627,792
FTSE 100 Latest
Value8,756.21
Change24.75