Cap-Xx Limited Historic Prices

Date	Open	High	Low	Close	Volume
Jul 11, 2025	0.27p	0.27p	0.24p	0.26p	95,874,178
Jul 10, 2025	0.28p	0.28p	0.26p	0.27p	57,684,198
Jul 9, 2025	0.28p	0.29p	0.27p	0.28p	51,359,461
Jul 8, 2025	0.29p	0.31p	0.28p	0.28p	93,884,105
Jul 7, 2025	0.27p	0.30p	0.26p	0.30p	109,745,783
Jul 4, 2025	0.28p	0.29p	0.25p	0.27p	97,394,840
Jul 3, 2025	0.29p	0.30p	0.26p	0.28p	115,888,322
Jul 2, 2025	0.28p	0.32p	0.27p	0.29p	339,939,738
Jul 1, 2025	0.22p	0.28p	0.21p	0.26p	95,762,131
Jun 30, 2025	0.23p	0.24p	0.21p	0.22p	124,589,746
Jun 27, 2025	0.18p	0.22p	0.18p	0.21p	162,102,848
Jun 26, 2025	0.18p	0.19p	0.18p	0.18p	57,579,748
Jun 25, 2025	0.18p	0.20p	0.18p	0.18p	167,992,638
Jun 24, 2025	0.19p	0.20p	0.18p	0.18p	118,265,732
Jun 23, 2025	0.17p	0.21p	0.17p	0.21p	171,207,383
Jun 20, 2025	0.17p	0.17p	0.16p	0.17p	156,205,282
Jun 19, 2025	0.17p	0.17p	0.16p	0.17p	135,822,321
Jun 18, 2025	0.17p	0.17p	0.16p	0.17p	92,169,947
Jun 17, 2025	0.17p	0.18p	0.16p	0.17p	81,088,245
Jun 16, 2025	0.17p	0.17p	0.16p	0.17p	29,724,266
Jun 13, 2025	0.17p	0.17p	0.16p	0.17p	41,677,504
Jun 12, 2025	0.15p	0.18p	0.15p	0.17p	172,063,125
Jun 11, 2025	0.16p	0.16p	0.15p	0.16p	61,993,260
Jun 10, 2025	0.16p	0.17p	0.15p	0.16p	82,385,160
Jun 9, 2025	0.17p	0.17p	0.16p	0.16p	66,303,335
Jun 6, 2025	0.16p	0.17p	0.16p	0.16p	64,261,031
Jun 5, 2025	0.15p	0.18p	0.15p	0.18p	294,046,109
Jun 4, 2025	0.16p	0.17p	0.14p	0.15p	82,115,761
Jun 3, 2025	0.14p	0.16p	0.14p	0.16p	127,675,124
Jun 2, 2025	0.14p	0.15p	0.14p	0.14p	44,677,117
May 30, 2025	0.14p	0.17p	0.13p	0.14p	342,160,975
May 29, 2025	0.14p	0.14p	0.13p	0.14p	94,093,072
May 28, 2025	0.14p	0.14p	0.14p	0.14p	85,703,287
May 27, 2025	0.14p	0.15p	0.14p	0.14p	43,497,365
May 23, 2025	0.15p	0.15p	0.14p	0.14p	36,202,973
May 22, 2025	0.16p	0.17p	0.15p	0.15p	57,428,050
May 21, 2025	0.14p	0.17p	0.14p	0.16p	123,868,808
May 20, 2025	0.16p	0.16p	0.14p	0.14p	126,141,195
May 19, 2025	0.17p	0.18p	0.15p	0.15p	147,709,919
May 16, 2025	0.16p	0.19p	0.15p	0.17p	323,764,131
May 15, 2025	0.14p	0.17p	0.13p	0.16p	238,034,178
May 14, 2025	0.15p	0.17p	0.13p	0.14p	330,057,160
May 13, 2025	0.11p	0.17p	0.11p	0.15p	924,288,806
May 12, 2025	0.11p	0.12p	0.11p	0.11p	16,231,188
May 9, 2025	0.12p	0.12p	0.11p	0.11p	57,627,844
May 8, 2025	0.12p	0.12p	0.12p	0.12p	20,285,995
May 7, 2025	0.12p	0.13p	0.11p	0.12p	69,076,593
May 6, 2025	0.12p	0.14p	0.12p	0.12p	79,095,965
May 2, 2025	0.12p	0.13p	0.12p	0.12p	16,394,021
May 1, 2025	0.12p	0.13p	0.11p	0.12p	48,393,543

1 2 3 4 5 6

Next >

Showing 1 to 50 of 252

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

Market overview failed to load.

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Qinetiq Group PLC	508.50	4.07
Dowlais Group PLC	71.30	3.71
Just Group PLC	129.00	3.20
Hochschild Mining PLC	288.60	2.85
Hicl Infrastructure PLC	123.20	2.67
Baltic Classifieds Group PLC	371.50	2.62

Fallers

Company	Price	% Chg
Paypoint PLC	780.00	-5.34
Auction Technology Group PLC	470.50	-4.95
Spirax Group PLC	6,020.00	-2.59
Bytes Technology Group PLC	320.80	-2.43
Watches Of Switzerland Group PLC	355.20	-2.31
Rhi Magnesita N.V.	2,990.00	-2.29

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Cap-Xx Limited (CPX)

Cap-Xx Limited Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email