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
5th Sep 2025 (Fri) 0.37 0.37 0.345 0.37 116,254,180
4th Sep 2025 (Thu) 0.37 0.38 0.365 0.37 57,988,576
3rd Sep 2025 (Wed) 0.39 0.38 0.37 0.38 50,930,887
2nd Sep 2025 (Tue) 0.39 0.40 0.39 0.39 30,618,004
1st Sep 2025 (Mon) 0.405 0.405 0.39 0.39 19,108,663
29th Aug 2025 (Fri) 0.42 0.42 0.40 0.41 47,106,435
28th Aug 2025 (Thu) 0.42 0.42 0.42 0.42 15,766,630
27th Aug 2025 (Wed) 0.42 0.42 0.42 0.42 33,938,209
26th Aug 2025 (Tue) 0.415 0.42 0.415 0.42 24,838,166
25th Aug 2025 (Mon) 0.415 0.415 0.415 0.415 0
22nd Aug 2025 (Fri) 0.425 0.425 0.405 0.415 44,682,497
21st Aug 2025 (Thu) 0.43 0.43 0.425 0.425 31,293,640
20th Aug 2025 (Wed) 0.40 0.45 0.40 0.43 87,875,969
19th Aug 2025 (Tue) 0.40 0.41 0.395 0.41 42,025,994
18th Aug 2025 (Mon) 0.43 0.41 0.41 0.41 49,130,769
15th Aug 2025 (Fri) 0.45 0.45 0.43 0.43 45,130,044
14th Aug 2025 (Thu) 0.435 0.44 0.44 0.44 52,495,635
13th Aug 2025 (Wed) 0.455 0.448 0.415 0.435 80,773,979
12th Aug 2025 (Tue) 0.45 0.465 0.45 0.455 50,961,650
11th Aug 2025 (Mon) 0.41 0.455 0.41 0.45 87,774,053
8th Aug 2025 (Fri) 0.40 0.41 0.40 0.41 64,959,773
7th Aug 2025 (Thu) 0.37 0.405 0.38 0.38 77,482,406
6th Aug 2025 (Wed) 0.40 0.40 0.355 0.37 142,069,576
5th Aug 2025 (Tue) 0.335 0.475 0.335 0.40 623,133,963
4th Aug 2025 (Mon) 0.32 0.33 0.285 0.295 125,167,743
1st Aug 2025 (Fri) 0.32 0.33 0.315 0.32 69,924,155
31st Jul 2025 (Thu) 0.355 0.355 0.30 0.32 246,434,735
30th Jul 2025 (Wed) 0.365 0.36 0.36 0.36 39,223,941
29th Jul 2025 (Tue) 0.375 0.375 0.365 0.365 111,805,586
28th Jul 2025 (Mon) 0.38 0.40 0.395 0.395 102,873,198
25th Jul 2025 (Fri) 0.365 0.39 0.37 0.38 167,735,714
24th Jul 2025 (Thu) 0.365 0.37 0.36 0.36 104,171,952
23rd Jul 2025 (Wed) 0.3275 0.38 0.3275 0.365 292,923,653
22nd Jul 2025 (Tue) 0.30 0.331 0.331 0.331 234,614,686
21st Jul 2025 (Mon) 0.26 0.30 0.30 0.30 124,572,956
18th Jul 2025 (Fri) 0.2475 0.265 0.2475 0.26 210,155,852
17th Jul 2025 (Thu) 0.24 0.24 0.235 0.235 31,322,356
16th Jul 2025 (Wed) 0.24 0.243 0.2375 0.24 69,151,290
15th Jul 2025 (Tue) 0.245 0.2455 0.23 0.24 145,030,654
14th Jul 2025 (Mon) 0.255 0.245 0.245 0.245 27,007,514
11th Jul 2025 (Fri) 0.265 0.265 0.2475 0.255 95,874,156
10th Jul 2025 (Thu) 0.275 0.275 0.265 0.265 57,684,177
9th Jul 2025 (Wed) 0.29 0.29 0.27 0.275 51,359,439
8th Jul 2025 (Tue) 0.295 0.30 0.285 0.285 93,884,089
7th Jul 2025 (Mon) 0.261 0.296 0.261 0.296 109,745,754
FTSE 100 Latest
Value9,208.21
Change-8.66