1. Share Prices

  2. Cap-Xx Limited (CPX)

0.14p+0.00 (+1.85%)24 Dec 2024, 13:06
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
Dec 24, 20240.14p0.14p0.14p0.14p89,694,123
Dec 23, 20240.13p0.14p0.13p0.14p29,896,663
Dec 20, 20240.13p0.14p0.13p0.13p121,587,532
Dec 19, 20240.13p0.14p0.13p0.13p118,752,256
Dec 18, 20240.14p0.14p0.13p0.14p71,098,579
Dec 17, 20240.14p0.14p0.13p0.14p186,022,393
Dec 16, 20240.14p0.15p0.14p0.14p184,683,063
Dec 13, 20240.14p0.16p0.14p0.14p260,820,427
Dec 12, 20240.14p0.15p0.14p0.14p186,684,518
Dec 11, 20240.14p0.15p0.14p0.14p202,617,943
Dec 10, 20240.16p0.17p0.14p0.14p272,738,316
Dec 9, 20240.12p0.16p0.12p0.15p489,073,885
Dec 6, 20240.12p0.13p0.12p0.12p232,100,252
Dec 5, 20240.13p0.13p0.11p0.12p410,321,793
Dec 4, 20240.13p0.14p0.12p0.13p150,738,461
Dec 3, 20240.14p0.14p0.12p0.13p69,391,384
Dec 2, 20240.14p0.14p0.13p0.14p87,413,142
Nov 29, 20240.14p0.14p0.12p0.14p443,205,428
Nov 28, 20240.14p0.16p0.14p0.14p138,913,222
Nov 27, 20240.14p0.16p0.14p0.15p200,140,171
Nov 26, 20240.17p0.17p0.14p0.14p486,920,093
Nov 25, 20240.14p0.18p0.14p0.17p565,402,074
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.