1. Share Prices

  2. Cap-Xx Limited (CPX)

0.14p+0.01 (+9.80%)22 Nov 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cap-Xx Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20240.13p0.14p0.13p0.14p394,324,960
Nov 21, 20240.13p0.14p0.13p0.13p81,569,492
Nov 20, 20240.13p0.14p0.13p0.13p58,396,980
Nov 19, 20240.13p0.14p0.13p0.13p91,880,782
Nov 18, 20240.13p0.14p0.13p0.13p46,707,320
Nov 15, 20240.14p0.14p0.13p0.13p90,601,749
Nov 14, 20240.13p0.15p0.12p0.14p83,937,683
Nov 13, 20240.13p0.13p0.12p0.13p28,695,940
Nov 12, 20240.13p0.13p0.13p0.13p37,332,806
Nov 11, 20240.13p0.14p0.12p0.13p99,423,787
Nov 8, 20240.14p0.14p0.13p0.14p50,366,016
Nov 7, 20240.13p0.14p0.13p0.14p160,694,067
Nov 6, 20240.14p0.14p0.13p0.13p25,583,843
Nov 5, 20240.14p0.16p0.13p0.14p167,175,589
Nov 4, 20240.13p0.15p0.13p0.14p232,816,981
Nov 1, 20240.12p0.14p0.10p0.13p452,769,319
Oct 31, 20240.14p0.15p0.13p0.14p111,276,280
Oct 30, 20240.16p0.17p0.14p0.14p71,761,917
Oct 29, 20240.14p0.18p0.13p0.17p253,351,023
Oct 28, 20240.14p0.15p0.13p0.14p31,140,043
Oct 25, 20240.15p0.15p0.14p0.14p15,997,818
Oct 24, 20240.14p0.16p0.15p0.15p50,101,217
Oct 23, 20240.15p0.16p0.14p0.14p34,179,725
Oct 22, 20240.15p0.17p0.15p0.15p40,469,513
Oct 21, 20240.17p0.17p0.15p0.15p50,529,239
Oct 18, 20240.17p0.17p0.15p0.17p13,328,921
Oct 17, 20240.17p0.18p0.15p0.17p46,729,608
Oct 16, 20240.18p0.18p0.17p0.17p35,884,447
Oct 15, 20240.17p0.18p0.16p0.17p13,683,007
Oct 14, 20240.17p0.18p0.16p0.17p2,036,898
Oct 11, 20240.17p0.18p0.16p0.17p12,050,431
Oct 10, 20240.17p0.18p0.17p0.17p5,716,488
Oct 9, 20240.17p0.18p0.17p0.17p8,358,773
Oct 8, 20240.17p0.18p0.17p0.17p19,478,447
Oct 7, 20240.18p0.19p0.16p0.17p38,307,319
Oct 4, 20240.18p0.19p0.17p0.18p22,463,544
Oct 3, 20240.19p0.19p0.18p0.18p29,489,347
Oct 2, 20240.17p0.19p0.17p0.19p30,033,467
Oct 1, 20240.18p0.20p0.17p0.17p101,694,964
Sep 30, 20240.20p0.20p0.17p0.18p35,998,199
Sep 27, 20240.20p0.20p0.19p0.20p24,469,033
Sep 26, 20240.20p0.21p0.19p0.20p32,014,120
Sep 25, 20240.22p0.23p0.20p0.21p42,834,021
Sep 24, 20240.22p0.22p0.21p0.21p22,617,002
Sep 23, 20240.23p0.23p0.21p0.22p19,088,456
Sep 20, 20240.23p0.25p0.22p0.23p45,199,575
Sep 19, 20240.21p0.25p0.20p0.23p146,614,500
Sep 18, 20240.19p0.21p0.17p0.20p100,594,339
Sep 17, 20240.20p0.20p0.19p0.19p37,439,830
Sep 16, 20240.21p0.21p0.20p0.20p106,500,690
12345
Showing 1 to 50 of 235

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.