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
23rd Jun 2025 (Mon) 0.17 0.2085 0.1725 0.2085 171,207,377
20th Jun 2025 (Fri) 0.1675 0.1725 0.165 0.17 156,205,279
19th Jun 2025 (Thu) 0.165 0.1675 0.1625 0.1675 135,822,321
18th Jun 2025 (Wed) 0.17 0.17 0.1625 0.165 92,169,944
17th Jun 2025 (Tue) 0.1675 0.175 0.17 0.17 81,088,243
16th Jun 2025 (Mon) 0.165 0.1725 0.165 0.1675 29,724,261
13th Jun 2025 (Fri) 0.17 0.1725 0.165 0.165 41,677,502
12th Jun 2025 (Thu) 0.1525 0.175 0.1525 0.17 172,063,124
11th Jun 2025 (Wed) 0.1575 0.1598 0.156 0.156 61,993,258
10th Jun 2025 (Tue) 0.1625 0.156 0.155 0.156 82,385,159
9th Jun 2025 (Mon) 0.1675 0.1704 0.1625 0.1625 66,303,332
6th Jun 2025 (Fri) 0.16 0.165 0.16 0.16 64,261,028
5th Jun 2025 (Thu) 0.1525 0.18 0.18 0.18 294,046,105
4th Jun 2025 (Wed) 0.1575 0.162 0.155 0.155 82,115,756
3rd Jun 2025 (Tue) 0.14 0.16 0.152 0.16 127,675,121
2nd Jun 2025 (Mon) 0.145 0.145 0.14 0.14 44,677,115
30th May 2025 (Fri) 0.135 0.165 0.132 0.145 342,160,968
29th May 2025 (Thu) 0.1375 0.14 0.1275 0.135 94,093,070
28th May 2025 (Wed) 0.14 0.14 0.1375 0.1375 85,703,286
27th May 2025 (Tue) 0.145 0.145 0.14 0.14 43,497,361
26th May 2025 (Mon) 0.141 0.141 0.141 0.141 0
23rd May 2025 (Fri) 0.15 0.15 0.145 0.145 36,202,970
22nd May 2025 (Thu) 0.16 0.15 0.15 0.15 57,428,048
21st May 2025 (Wed) 0.145 0.1675 0.145 0.16 123,868,805
20th May 2025 (Tue) 0.1575 0.14 0.14 0.14 126,141,192
19th May 2025 (Mon) 0.175 0.175 0.15 0.155 147,709,915
16th May 2025 (Fri) 0.1575 0.17 0.165 0.17 323,764,119
15th May 2025 (Thu) 0.1425 0.165 0.155 0.1575 238,034,171
14th May 2025 (Wed) 0.1475 0.1628 0.143 0.143 330,057,137
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
FTSE 100 Latest
Value8,758.99
Change0.95