Shares Magazine
0.11p-0.01 (-4.26%)31 Mar 2025, 15:12
Cap-Xx Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 0.12p | 0.12p | 0.11p | 0.11p | 85,237,570 |
| Mar 28, 2025 | 0.12p | 0.13p | 0.11p | 0.12p | 81,159,917 |
| Mar 27, 2025 | 0.13p | 0.13p | 0.12p | 0.12p | 116,266,158 |
| Mar 26, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 38,198,682 |
| Mar 25, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 66,255,880 |
| Mar 24, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 33,080,497 |
| Mar 21, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 65,364,165 |
| Mar 20, 2025 | 0.13p | 0.14p | 0.11p | 0.13p | 57,241,952 |
| Mar 19, 2025 | 0.13p | 0.15p | 0.13p | 0.13p | 171,093,799 |
| Mar 18, 2025 | 0.13p | 0.15p | 0.12p | 0.13p | 389,585,777 |
| Mar 17, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 59,233,123 |
| Mar 14, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 141,089,355 |
| Mar 13, 2025 | 0.11p | 0.13p | 0.11p | 0.13p | 207,250,620 |
| Mar 12, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 125,473,044 |
| Mar 11, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 75,335,802 |
| Mar 10, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 80,068,925 |
| Mar 7, 2025 | 0.12p | 0.13p | 0.11p | 0.11p | 91,506,711 |
| Mar 6, 2025 | 0.11p | 0.13p | 0.11p | 0.11p | 58,125,360 |
| Mar 5, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 27,734,751 |
| Mar 4, 2025 | 0.12p | 0.12p | 0.10p | 0.12p | 156,501,289 |
| Mar 3, 2025 | 0.12p | 0.13p | 0.11p | 0.12p | 65,597,968 |
| Feb 28, 2025 | 0.13p | 0.13p | 0.11p | 0.12p | 171,268,892 |
| Feb 27, 2025 | 0.13p | 0.13p | 0.12p | 0.13p | 32,152,800 |
| Feb 26, 2025 | 0.14p | 0.14p | 0.12p | 0.13p | 76,345,018 |
| Feb 25, 2025 | 0.13p | 0.14p | 0.13p | 0.14p | 96,279,957 |
| Feb 24, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 46,021,574 |
| Feb 21, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 88,226,724 |
| Feb 20, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 33,436,861 |
| Feb 19, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 134,044,823 |
| Feb 18, 2025 | 0.12p | 0.14p | 0.12p | 0.14p | 148,608,646 |
| Feb 17, 2025 | 0.13p | 0.14p | 0.12p | 0.12p | 264,805,592 |
| Feb 14, 2025 | 0.13p | 0.14p | 0.12p | 0.12p | 55,432,963 |
| Feb 13, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 81,549,985 |
| Feb 12, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 79,112,994 |
| Feb 11, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 37,932,161 |
| Feb 10, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 75,840,534 |
| Feb 7, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 85,842,634 |
| Feb 6, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 36,087,566 |
| Feb 5, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 73,351,809 |
| Feb 4, 2025 | 0.14p | 0.14p | 0.14p | 0.14p | 65,681,238 |
| Feb 3, 2025 | 0.14p | 0.14p | 0.14p | 0.14p | 84,025,132 |
| Jan 31, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 62,079,282 |
| Jan 30, 2025 | 0.13p | 0.14p | 0.13p | 0.14p | 100,525,008 |
| Jan 29, 2025 | 0.13p | 0.14p | 0.13p | 0.13p | 82,126,638 |
| Jan 28, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 96,763,987 |
| Jan 27, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 117,246,584 |
| Jan 24, 2025 | 0.14p | 0.14p | 0.14p | 0.14p | 93,089,123 |
| Jan 23, 2025 | 0.15p | 0.15p | 0.14p | 0.14p | 92,541,377 |
| Jan 22, 2025 | 0.15p | 0.15p | 0.14p | 0.15p | 92,916,211 |
| Jan 21, 2025 | 0.14p | 0.16p | 0.14p | 0.15p | 238,577,570 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.