Shares Magazine
0.35p-0.05 (-12.50%)02 May 2025, 17:28
Capai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.40p | 0.40p | 0.29p | 0.35p | 362,680,168 |
| May 1, 2025 | 0.41p | 0.43p | 0.39p | 0.40p | 77,281,167 |
| Apr 30, 2025 | 0.43p | 0.47p | 0.41p | 0.41p | 65,197,422 |
| Apr 29, 2025 | 0.39p | 0.45p | 0.38p | 0.43p | 54,326,702 |
| Apr 28, 2025 | 0.45p | 0.44p | 0.37p | 0.40p | 120,468,899 |
| Apr 25, 2025 | 0.49p | 0.49p | 0.43p | 0.45p | 120,331,971 |
| Apr 24, 2025 | 0.53p | 0.55p | 0.45p | 0.50p | 245,761,576 |
| Apr 23, 2025 | 0.60p | 0.60p | 0.49p | 0.53p | 320,837,634 |
| Apr 22, 2025 | 0.47p | 0.62p | 0.42p | 0.57p | 334,302,943 |
| Apr 17, 2025 | 0.46p | 0.53p | 0.44p | 0.46p | 394,273,052 |
| Apr 16, 2025 | 0.38p | 0.45p | 0.35p | 0.45p | 280,417,111 |
| Apr 15, 2025 | 0.42p | 0.43p | 0.35p | 0.38p | 222,248,513 |
| Apr 14, 2025 | 0.38p | 0.50p | 0.38p | 0.43p | 575,728,650 |
| Apr 11, 2025 | 0.28p | 0.38p | 0.25p | 0.34p | 324,777,234 |
| Apr 10, 2025 | 0.22p | 0.30p | 0.21p | 0.28p | 219,291,646 |
| Apr 9, 2025 | 0.20p | 0.26p | 0.20p | 0.22p | 190,329,545 |
| Apr 8, 2025 | 0.27p | 0.29p | 0.20p | 0.23p | 286,477,815 |
| Apr 7, 2025 | 0.29p | 0.33p | 0.24p | 0.27p | 241,296,282 |
| Apr 4, 2025 | 0.34p | 0.34p | 0.27p | 0.29p | 191,136,334 |
| Apr 3, 2025 | 0.29p | 0.39p | 0.28p | 0.34p | 329,997,697 |
| Apr 2, 2025 | 0.40p | 0.40p | 0.29p | 0.30p | 437,678,137 |
| Apr 1, 2025 | 0.48p | 0.53p | 0.37p | 0.40p | 600,863,088 |
| Mar 31, 2025 | 0.29p | 0.43p | 0.22p | 0.42p | 583,921,852 |
| Mar 28, 2025 | 0.20p | 0.30p | 0.19p | 0.29p | 569,522,632 |
| Mar 27, 2025 | 0.15p | 0.21p | 0.15p | 0.20p | 567,362,647 |
| Mar 26, 2025 | 0.11p | 0.16p | 0.11p | 0.15p | 460,219,435 |
| Mar 25, 2025 | 0.11p | 0.13p | 0.10p | 0.11p | 227,278,941 |
| Mar 24, 2025 | 0.10p | 0.12p | 0.10p | 0.10p | 132,463,475 |
| Mar 21, 2025 | 0.11p | 0.13p | 0.10p | 0.10p | 148,880,707 |
| Mar 20, 2025 | 0.13p | 0.13p | 0.10p | 0.11p | 306,311,430 |
| Mar 19, 2025 | 0.14p | 0.15p | 0.13p | 0.13p | 79,080,668 |
| Mar 18, 2025 | 0.15p | 0.17p | 0.14p | 0.14p | 190,802,436 |
| Mar 17, 2025 | 0.14p | 0.16p | 0.12p | 0.15p | 401,890,582 |
| Mar 14, 2025 | 0.14p | 0.17p | 0.12p | 0.14p | 979,249,288 |
| Mar 13, 2025 | 0.09p | 0.13p | 0.07p | 0.12p | 901,695,503 |
| Mar 12, 2025 | 0.05p | 0.09p | 0.05p | 0.08p | 108,584,238 |
| Mar 11, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 13,778,256 |
| Mar 10, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 28,540,317 |
| Mar 7, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 26,898,819 |
| Mar 6, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 14,395,604 |
| Mar 5, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 34,597,354 |
| Mar 4, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 27,800,119 |
| Mar 3, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 12,462,034 |
| Feb 28, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 87,616,436 |
| Feb 27, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 55,374,668 |
| Feb 26, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 16,269,258 |
| Feb 25, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 34,217,490 |
| Feb 24, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 20,199,992 |
| Feb 21, 2025 | 0.04p | 0.05p | 0.04p | 0.04p | 210,956,145 |
| Feb 20, 2025 | 0.04p | 0.04p | 0.04p | 0.04p | 32,694,926 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.