84.20p-1.00 (-1.17%)23 Aug 2024, 17:15
Capital Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 85.40p | 86.60p | 84.20p | 84.20p | 885,191 |
Aug 22, 2024 | 85.40p | 88.80p | 84.11p | 85.20p | 560,346 |
Aug 21, 2024 | 85.40p | 88.80p | 84.80p | 85.20p | 149,899 |
Aug 20, 2024 | 83.60p | 89.00p | 82.82p | 89.00p | 467,067 |
Aug 19, 2024 | 85.00p | 86.80p | 83.00p | 83.60p | 634,251 |
Aug 16, 2024 | 84.40p | 85.80p | 83.45p | 85.00p | 268,766 |
Aug 15, 2024 | 87.60p | 88.30p | 83.60p | 84.40p | 856,047 |
Aug 14, 2024 | 88.00p | 90.40p | 85.46p | 89.40p | 1,163,964 |
Aug 13, 2024 | 87.80p | 88.80p | 85.49p | 85.60p | 167,070 |
Aug 12, 2024 | 87.40p | 88.00p | 85.00p | 87.40p | 134,451 |
Aug 9, 2024 | 87.00p | 87.20p | 85.60p | 86.60p | 310,142 |
Aug 8, 2024 | 88.80p | 89.40p | 87.00p | 87.00p | 7,118 |
Aug 7, 2024 | 90.00p | 90.80p | 88.00p | 90.00p | 1,069 |
Aug 6, 2024 | 90.00p | 92.00p | 86.80p | 86.80p | 96,384 |
Aug 5, 2024 | 88.00p | 88.00p | 85.20p | 87.00p | 140,140 |
Aug 2, 2024 | 92.00p | 92.00p | 85.78p | 86.00p | 142,920 |
Aug 1, 2024 | 91.20p | 92.00p | 89.08p | 92.00p | 54,525 |
Jul 31, 2024 | 91.00p | 91.80p | 88.20p | 91.00p | 45,766 |
Jul 30, 2024 | 90.40p | 90.99p | 89.90p | 90.40p | 15,645 |
Jul 29, 2024 | 90.00p | 90.91p | 85.48p | 90.80p | 344,892 |
Jul 26, 2024 | 91.60p | 95.00p | 91.60p | 91.60p | 2,669 |
Jul 25, 2024 | 90.20p | 94.20p | 90.20p | 90.20p | 45,482 |
Jul 24, 2024 | 92.80p | 92.80p | 90.60p | 90.60p | 37,033 |
Jul 23, 2024 | 92.40p | 94.45p | 91.18p | 92.00p | 108,330 |
Jul 22, 2024 | 93.60p | 97.40p | 93.60p | 93.60p | 213,146 |
Jul 19, 2024 | 96.40p | 98.04p | 92.40p | 92.40p | 200,636 |
Jul 18, 2024 | 100.00p | 100.00p | 96.97p | 97.40p | 264,908 |
Jul 17, 2024 | 100.00p | 100.50p | 96.97p | 98.00p | 111,676 |
Jul 16, 2024 | 98.60p | 101.50p | 96.82p | 97.80p | 48,882 |
Jul 15, 2024 | 100.50p | 100.50p | 98.24p | 98.40p | 58,276 |
Jul 12, 2024 | 101.00p | 101.50p | 98.97p | 100.00p | 111,007 |
Jul 11, 2024 | 99.00p | 100.35p | 99.00p | 99.00p | 66,564 |
Jul 10, 2024 | 100.50p | 101.51p | 99.00p | 99.00p | 132,456 |
Jul 9, 2024 | 102.00p | 102.00p | 100.50p | 101.00p | 51,738 |
Jul 8, 2024 | 102.00p | 102.00p | 101.00p | 102.00p | 11,441 |
Jul 5, 2024 | 102.00p | 102.00p | 101.00p | 101.00p | 57,985 |
Jul 4, 2024 | 102.00p | 102.00p | 101.00p | 102.00p | 6,193 |
Jul 3, 2024 | 101.00p | 102.00p | 100.50p | 102.00p | 74,723 |
Jul 2, 2024 | 101.00p | 101.00p | 99.92p | 101.00p | 85,059 |
Jul 1, 2024 | 101.00p | 101.28p | 100.00p | 100.50p | 191,206 |
Jun 28, 2024 | 101.00p | 101.00p | 99.20p | 100.00p | 132,386 |
Jun 27, 2024 | 101.00p | 101.00p | 99.00p | 101.00p | 79,543 |
Jun 26, 2024 | 100.00p | 101.50p | 100.00p | 101.00p | 49,962 |
Jun 25, 2024 | 102.00p | 102.00p | 100.00p | 101.00p | 91,267 |
Jun 24, 2024 | 100.50p | 101.50p | 99.42p | 101.50p | 50,097 |
Jun 21, 2024 | 100.00p | 102.00p | 99.40p | 102.00p | 113,937 |
Jun 20, 2024 | 101.50p | 102.38p | 100.00p | 100.00p | 34,454 |
Jun 19, 2024 | 100.00p | 102.00p | 100.00p | 100.00p | 528,088 |
Jun 18, 2024 | 101.00p | 102.00p | 100.28p | 101.00p | 39,262 |
Jun 17, 2024 | 100.00p | 101.58p | 99.23p | 100.00p | 36,967 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.