0.17p+0.00 (+0.00%)18 Oct 2024, 16:19
Cap-Xx Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 23, 2024 | 0.23p | 0.23p | 0.21p | 0.22p | 19,088,456 |
Sep 20, 2024 | 0.23p | 0.25p | 0.22p | 0.23p | 45,199,575 |
Sep 19, 2024 | 0.21p | 0.25p | 0.20p | 0.23p | 146,614,500 |
Sep 18, 2024 | 0.19p | 0.21p | 0.17p | 0.20p | 100,594,339 |
Sep 17, 2024 | 0.20p | 0.20p | 0.19p | 0.19p | 37,439,830 |
Sep 16, 2024 | 0.21p | 0.21p | 0.20p | 0.20p | 106,500,690 |
Sep 13, 2024 | 0.23p | 0.23p | 0.21p | 0.21p | 26,053,632 |
Sep 12, 2024 | 0.20p | 0.24p | 0.20p | 0.23p | 144,911,011 |
Sep 11, 2024 | 0.21p | 0.21p | 0.20p | 0.20p | 22,458,268 |
Sep 10, 2024 | 0.21p | 0.21p | 0.20p | 0.21p | 64,571,174 |
Sep 9, 2024 | 0.23p | 0.23p | 0.20p | 0.21p | 84,415,438 |
Sep 6, 2024 | 0.24p | 0.24p | 0.21p | 0.23p | 165,004,135 |
Sep 5, 2024 | 0.26p | 0.29p | 0.24p | 0.24p | 143,769,718 |
Sep 4, 2024 | 0.24p | 0.25p | 0.23p | 0.25p | 48,795,917 |
Sep 3, 2024 | 0.24p | 0.25p | 0.24p | 0.24p | 17,353,096 |
Sep 2, 2024 | 0.25p | 0.26p | 0.24p | 0.25p | 28,325,361 |
Aug 30, 2024 | 0.26p | 0.27p | 0.25p | 0.25p | 42,522,590 |
Aug 29, 2024 | 0.27p | 0.28p | 0.26p | 0.26p | 30,820,207 |
Aug 28, 2024 | 0.28p | 0.28p | 0.27p | 0.27p | 32,958,238 |
Aug 27, 2024 | 0.26p | 0.29p | 0.26p | 0.28p | 235,799,287 |
Aug 23, 2024 | 0.28p | 0.28p | 0.26p | 0.26p | 61,998,799 |
Aug 22, 2024 | 0.28p | 0.28p | 0.28p | 0.28p | 52,963,494 |
Aug 21, 2024 | 0.27p | 0.28p | 0.27p | 0.28p | 77,950,594 |
Aug 20, 2024 | 0.29p | 0.30p | 0.26p | 0.27p | 101,315,162 |
Aug 19, 2024 | 0.27p | 0.31p | 0.27p | 0.29p | 143,617,966 |
Aug 16, 2024 | 0.29p | 0.30p | 0.27p | 0.27p | 57,531,161 |
Aug 15, 2024 | 0.29p | 0.30p | 0.29p | 0.29p | 50,141,921 |
Aug 14, 2024 | 0.32p | 0.32p | 0.29p | 0.29p | 65,060,313 |
Aug 13, 2024 | 0.32p | 0.33p | 0.30p | 0.32p | 50,920,893 |
Aug 12, 2024 | 0.34p | 0.35p | 0.31p | 0.31p | 72,124,139 |
Aug 9, 2024 | 0.30p | 0.37p | 0.29p | 0.34p | 160,126,481 |
Aug 8, 2024 | 0.27p | 0.31p | 0.26p | 0.31p | 106,454,359 |
Aug 7, 2024 | 0.29p | 0.29p | 0.26p | 0.27p | 128,808,137 |
Aug 6, 2024 | 0.30p | 0.31p | 0.28p | 0.29p | 54,351,082 |
Aug 5, 2024 | 0.32p | 0.32p | 0.29p | 0.30p | 58,039,835 |
Aug 2, 2024 | 0.34p | 0.34p | 0.31p | 0.32p | 102,601,075 |
Aug 1, 2024 | 0.35p | 0.37p | 0.33p | 0.35p | 35,832,735 |
Jul 31, 2024 | 0.36p | 0.37p | 0.34p | 0.35p | 67,359,783 |
Jul 30, 2024 | 0.36p | 0.38p | 0.34p | 0.36p | 96,215,574 |
Jul 29, 2024 | 0.34p | 0.41p | 0.34p | 0.36p | 244,865,417 |
Jul 26, 2024 | 0.33p | 0.34p | 0.31p | 0.33p | 79,116,922 |
Jul 25, 2024 | 0.32p | 0.36p | 0.28p | 0.33p | 349,860,355 |
Jul 24, 2024 | 0.36p | 0.37p | 0.31p | 0.32p | 188,322,200 |
Jul 23, 2024 | 0.35p | 0.37p | 0.33p | 0.34p | 215,143,741 |
Jul 22, 2024 | 0.40p | 0.40p | 0.34p | 0.35p | 197,946,178 |
Jul 19, 2024 | 0.40p | 0.42p | 0.37p | 0.40p | 155,188,183 |
Jul 18, 2024 | 0.40p | 0.44p | 0.39p | 0.40p | 272,030,504 |
Jul 17, 2024 | 0.41p | 0.48p | 0.37p | 0.41p | 541,784,262 |
Jul 16, 2024 | 0.42p | 0.47p | 0.38p | 0.41p | 587,392,039 |
Jul 15, 2024 | 0.34p | 0.39p | 0.32p | 0.39p | 288,546,449 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.