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
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
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
11th Apr 2025 (Fri) 0.115 0.12 0.115 0.12 21,093,732
10th Apr 2025 (Thu) 0.115 0.115 0.115 0.115 26,475,724
9th Apr 2025 (Wed) 0.115 0.115 0.115 0.115 56,177,969
8th Apr 2025 (Tue) 0.12 0.125 0.115 0.115 112,113,926
7th Apr 2025 (Mon) 0.1055 0.1275 0.12 0.12 274,730,856
4th Apr 2025 (Fri) 0.1125 0.1125 0.1055 0.1055 137,010,435
3rd Apr 2025 (Thu) 0.1075 0.125 0.125 0.125 185,383,371
2nd Apr 2025 (Wed) 0.1125 0.115 0.1075 0.1075 50,630,553
1st Apr 2025 (Tue) 0.1125 0.1125 0.11 0.1125 35,842,383
31st Mar 2025 (Mon) 0.115 0.115 0.1075 0.1125 85,237,567
28th Mar 2025 (Fri) 0.12 0.1175 0.1175 0.1175 81,159,916
27th Mar 2025 (Thu) 0.125 0.125 0.1175 0.12 116,266,154
26th Mar 2025 (Wed) 0.125 0.125 0.125 0.125 38,198,680
25th Mar 2025 (Tue) 0.13 0.13 0.1225 0.125 66,255,878
24th Mar 2025 (Mon) 0.1325 0.1325 0.1275 0.1275 33,080,495
21st Mar 2025 (Fri) 0.1325 0.135 0.1275 0.1325 65,364,163
20th Mar 2025 (Thu) 0.1325 0.133 0.133 0.133 57,241,951
19th Mar 2025 (Wed) 0.1325 0.1375 0.134 0.134 171,093,796
18th Mar 2025 (Tue) 0.125 0.1475 0.125 0.13 389,585,772
17th Mar 2025 (Mon) 0.13 0.13 0.125 0.125 59,233,121
FTSE 100 Latest
Value8,585.01
Change-17.91