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
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
4th Jul 2025 (Fri) 0.2775 0.2775 0.255 0.265 97,394,819
3rd Jul 2025 (Thu) 0.29 0.30 0.28 0.28 115,888,304
2nd Jul 2025 (Wed) 0.2775 0.305 0.28 0.29 339,939,695
1st Jul 2025 (Tue) 0.22 0.26 0.26 0.26 95,762,119
30th Jun 2025 (Mon) 0.23 0.23 0.21 0.22 124,589,735
27th Jun 2025 (Fri) 0.185 0.2125 0.2025 0.21 162,102,838
26th Jun 2025 (Thu) 0.185 0.1875 0.185 0.185 57,579,745
25th Jun 2025 (Wed) 0.185 0.195 0.185 0.185 167,992,635
24th Jun 2025 (Tue) 0.19 0.20 0.1825 0.185 118,265,730
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
FTSE 100 Latest
Value9,012.99
Change20.87