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
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
14th Mar 2025 (Fri) 0.125 0.135 0.12 0.13 141,089,353
13th Mar 2025 (Thu) 0.1125 0.125 0.1125 0.125 207,250,620
12th Mar 2025 (Wed) 0.1125 0.115 0.1075 0.1125 125,473,044
11th Mar 2025 (Tue) 0.1075 0.1125 0.1075 0.1125 75,335,802
10th Mar 2025 (Mon) 0.1125 0.1125 0.1075 0.1075 80,068,925
7th Mar 2025 (Fri) 0.1225 0.1225 0.1125 0.1125 91,506,711
6th Mar 2025 (Thu) 0.1125 0.12 0.1125 0.1125 58,125,360
5th Mar 2025 (Wed) 0.1125 0.1125 0.1125 0.1125 27,734,751
4th Mar 2025 (Tue) 0.1175 0.115 0.11 0.115 156,501,289
3rd Mar 2025 (Mon) 0.1225 0.1225 0.115 0.12 65,597,968
28th Feb 2025 (Fri) 0.125 0.125 0.115 0.1225 171,268,892
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
FTSE 100 Latest
Value8,636.35
Change53.54