Select a section

SEARCH

Capital & Regional

(CAL)

Sector: Real Estate Investment & Services

63.80p

1.40p 2.24

Last updated: 16:40:15

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
08/11/2024	61.80p	63.80p	61.21p	63.80p	94,540
07/11/2024	61.20p	63.71p	61.20p	62.40p	3,011
06/11/2024	62.20p	63.50p	62.00p	63.50p	13,962
05/11/2024	62.20p	64.80p	61.57p	62.50p	5,074
04/11/2024	62.40p	65.00p	61.20p	61.20p	14,552
01/11/2024	62.20p	65.00p	62.00p	62.80p	1,147
31/10/2024	62.80p	64.00p	62.20p	62.80p	69,459
30/10/2024	64.00p	64.00p	62.40p	63.00p	14,800
29/10/2024	64.00p	63.91p	62.94p	63.00p	5,981
28/10/2024	64.00p	65.00p	63.10p	63.20p	199,083
25/10/2024	64.20p	64.20p	63.00p	63.10p	286,154
24/10/2024	63.00p	65.00p	62.50p	63.70p	22,370
23/10/2024	63.00p	64.80p	62.40p	63.70p	160,650
22/10/2024	64.60p	64.89p	62.00p	62.00p	163,412
21/10/2024	63.00p	65.00p	62.36p	64.20p	13,487
18/10/2024	64.40p	64.76p	63.60p	64.40p	48,609
17/10/2024	64.60p	64.80p	64.00p	64.40p	3,646
16/10/2024	64.60p	64.60p	62.88p	63.80p	31,302
15/10/2024	63.20p	64.80p	63.20p	64.20p	18,628
14/10/2024	63.60p	65.00p	63.00p	63.50p	26,515
11/10/2024	64.00p	65.00p	63.00p	63.00p	22,312
10/10/2024	65.40p	65.40p	63.38p	65.00p	47,029
09/10/2024	65.00p	65.40p	65.00p	65.40p	117,656
08/10/2024	65.40p	65.40p	64.16p	65.00p	49,942
07/10/2024	64.00p	65.38p	64.00p	65.00p	364,931
04/10/2024	64.40p	65.00p	64.40p	64.40p	1,224
03/10/2024	64.60p	65.00p	64.00p	64.40p	44,621
02/10/2024	64.00p	64.43p	62.13p	64.20p	41,574
01/10/2024	64.40p	64.60p	63.84p	64.40p	12,771
30/09/2024	64.00p	64.80p	63.17p	64.60p	124,866
27/09/2024	64.00p	64.40p	63.64p	64.00p	164,025
26/09/2024	63.80p	64.36p	63.42p	64.20p	161,747
25/09/2024	64.40p	64.40p	63.20p	63.40p	562,546
24/09/2024	61.00p	64.60p	61.00p	64.00p	139,827
23/09/2024	63.20p	63.80p	60.80p	62.40p	70,942
20/09/2024	61.60p	64.00p	60.60p	60.60p	117,870
19/09/2024	62.80p	64.60p	61.40p	62.70p	67,255
18/09/2024	61.20p	64.00p	61.20p	61.20p	23,166
17/09/2024	63.60p	64.60p	62.00p	62.00p	15,178
16/09/2024	64.60p	64.60p	61.40p	63.40p	41,569
13/09/2024	62.80p	65.00p	61.40p	62.80p	25,081
12/09/2024	63.00p	64.60p	62.20p	62.60p	29,842
11/09/2024	62.60p	64.00p	61.20p	63.90p	8,737
10/09/2024	63.80p	64.60p	58.77p	63.90p	181,880
09/09/2024	66.00p	69.00p	65.40p	69.00p	39,600
06/09/2024	66.40p	70.80p	66.00p	68.00p	34,681
05/09/2024	68.00p	69.00p	66.20p	68.00p	156,162
04/09/2024	71.00p	71.90p	69.00p	69.60p	210,913
03/09/2024	70.00p	73.80p	69.00p	71.40p	206,906
02/09/2024	69.00p	70.00p	67.19p	68.80p	43,314
30/08/2024	68.80p	69.00p	66.00p	68.80p	101,310
29/08/2024	66.20p	69.00p	65.60p	65.60p	26,367
28/08/2024	69.00p	68.86p	66.64p	67.60p	14,537
27/08/2024	69.00p	69.00p	66.00p	69.00p	54,276
26/08/2024	67.60p	69.00p	65.20p	67.60p	2,713
23/08/2024	67.60p	69.00p	65.20p	67.60p	2,713
22/08/2024	67.60p	69.00p	65.20p	67.60p	2,713
21/08/2024	65.00p	69.00p	65.00p	67.10p	20,899
20/08/2024	66.60p	66.60p	65.00p	65.90p	92,215
19/08/2024	65.40p	66.60p	65.40p	66.10p	16,506
16/08/2024	66.40p	66.60p	65.31p	66.60p	26,169
15/08/2024	65.20p	66.40p	65.00p	65.70p	6,499
14/08/2024	65.20p	69.20p	65.20p	66.60p	22,654
13/08/2024	66.60p	66.60p	65.20p	66.20p	47,919
12/08/2024	66.00p	66.60p	65.51p	65.60p	52,298
09/08/2024	66.60p	66.34p	65.26p	65.80p	5,768
08/08/2024	66.60p	66.60p	65.35p	66.60p	5,192
07/08/2024	67.80p	68.61p	65.00p	65.00p	4,016
06/08/2024	65.60p	67.80p	65.00p	65.20p	25,463
05/08/2024	66.40p	68.60p	65.75p	66.70p	34,772
02/08/2024	68.60p	68.60p	65.20p	67.80p	55,046
01/08/2024	68.40p	68.60p	66.31p	67.40p	85,769
31/07/2024	65.60p	68.26p	65.00p	65.00p	27,604
30/07/2024	68.00p	68.60p	65.80p	67.00p	63,127
29/07/2024	67.20p	68.60p	66.40p	67.20p	38,128
26/07/2024	67.00p	67.24p	66.82p	67.20p	16,530
25/07/2024	67.40p	68.60p	66.60p	67.20p	72,898
24/07/2024	67.60p	68.40p	67.60p	67.60p	24,459
23/07/2024	68.60p	68.60p	66.80p	68.60p	28,332
22/07/2024	68.60p	68.60p	65.71p	67.70p	34,539
19/07/2024	63.20p	68.38p	63.20p	65.00p	207,254
18/07/2024	65.00p	65.00p	63.20p	64.10p	60,823
17/07/2024	64.40p	64.80p	64.20p	64.80p	46,241
16/07/2024	64.60p	64.60p	63.40p	64.60p	14,411
15/07/2024	64.60p	64.60p	63.62p	64.20p	5,318
12/07/2024	64.20p	64.60p	64.00p	64.60p	16,043
11/07/2024	63.60p	64.60p	63.40p	64.00p	31,343
10/07/2024	64.40p	64.60p	63.60p	64.10p	1,532
09/07/2024	64.40p	64.80p	63.40p	64.60p	54,628
08/07/2024	63.00p	64.40p	63.00p	64.40p	16,491
05/07/2024	63.60p	64.00p	63.00p	63.60p	38,371
04/07/2024	64.00p	64.00p	62.00p	62.40p	21,136
03/07/2024	61.20p	63.80p	61.20p	62.20p	59,089
02/07/2024	62.20p	63.80p	62.20p	63.80p	69,178
01/07/2024	61.40p	63.80p	61.20p	61.40p	26,176
28/06/2024	60.60p	63.80p	60.60p	62.50p	521
27/06/2024	62.00p	62.00p	60.00p	60.00p	180,542
26/06/2024	61.00p	63.80p	60.00p	60.00p	37,796
25/06/2024	61.00p	63.80p	60.40p	60.40p	12,651
24/06/2024	60.40p	63.80p	60.40p	60.40p	16,441
21/06/2024	61.20p	63.80p	60.80p	61.00p	57,530
20/06/2024	62.00p	63.60p	61.00p	61.00p	119,093
19/06/2024	62.00p	62.00p	60.20p	61.10p	41,440
18/06/2024	62.00p	62.86p	60.10p	62.00p	94,410
17/06/2024	61.60p	62.40p	61.00p	61.70p	654
14/06/2024	61.60p	62.20p	60.47p	61.80p	63,314
13/06/2024	60.20p	61.80p	59.60p	60.20p	297,270
12/06/2024	60.00p	60.45p	60.00p	60.00p	91,890
11/06/2024	60.00p	61.80p	60.00p	60.00p	225,884
10/06/2024	60.40p	61.80p	60.00p	60.00p	36,986
07/06/2024	61.20p	61.80p	60.41p	61.20p	7,685
06/06/2024	60.20p	61.94p	60.00p	60.60p	470,413
05/06/2024	60.20p	61.91p	59.99p	60.20p	40,839
04/06/2024	62.00p	62.00p	59.20p	60.60p	27,060
03/06/2024	59.80p	61.80p	59.20p	59.80p	46,855
31/05/2024	60.60p	61.00p	59.20p	60.00p	47,819
30/05/2024	60.00p	60.80p	59.00p	60.00p	61,101
29/05/2024	60.80p	61.00p	58.20p	60.40p	103,043
28/05/2024	60.00p	61.00p	54.20p	60.20p	674,113
27/05/2024	60.00p	63.37p	59.20p	59.80p	344,452
24/05/2024	60.00p	63.37p	59.20p	59.80p	344,452
23/05/2024	52.40p	61.83p	52.00p	61.00p	1,134,909
22/05/2024	51.20p	52.40p	51.20p	51.50p	214,014
21/05/2024	51.80p	52.72p	51.28p	51.40p	13,584
20/05/2024	52.20p	53.00p	51.20p	51.60p	139,946
17/05/2024	52.00p	52.72p	51.50p	52.00p	20,893
16/05/2024	52.60p	53.00p	52.10p	52.60p	154,492
15/05/2024	51.80p	52.60p	51.70p	52.60p	42,407
14/05/2024	50.40p	52.40p	50.27p	51.70p	55,106
13/05/2024	51.60p	52.53p	51.55p	51.60p	31,405
10/05/2024	51.00p	52.00p	50.60p	52.00p	85,643