Market data

Select a section

Capital Limited (DI)

(CAPD)
Sector: Precious Metals and Mining
78.00p
1.00p 1.30
Last updated: 16:42:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 79.00p 79.00p 76.00p 78.00p 105,532
20/02/2025 76.20p 77.00p 75.80p 77.00p 174,608
19/02/2025 78.00p 78.00p 76.00p 77.00p 206,562
18/02/2025 76.20p 78.80p 76.00p 77.00p 181,484
17/02/2025 77.00p 78.60p 77.00p 78.60p 61,777
14/02/2025 76.80p 77.80p 76.00p 76.20p 174,147
13/02/2025 77.60p 77.80p 76.40p 77.00p 31,578
12/02/2025 76.00p 77.00p 76.00p 77.00p 20,930
11/02/2025 76.00p 77.00p 75.30p 76.00p 30,336
10/02/2025 77.00p 78.00p 75.00p 76.00p 19,232
07/02/2025 75.60p 79.60p 74.90p 78.00p 125,879
06/02/2025 76.00p 78.00p 76.00p 76.00p 96,016
05/02/2025 76.80p 76.80p 74.44p 76.00p 370,402
04/02/2025 76.00p 77.40p 76.00p 76.00p 76,563
03/02/2025 76.00p 77.00p 75.60p 76.00p 192,124
31/01/2025 75.00p 76.80p 74.80p 76.00p 250,411
30/01/2025 75.00p 77.00p 74.40p 75.60p 89,918
29/01/2025 76.00p 76.60p 74.60p 76.60p 58,871
28/01/2025 75.60p 77.00p 75.60p 77.00p 84,784
27/01/2025 76.00p 76.80p 75.10p 76.00p 1,305,653
24/01/2025 77.60p 77.80p 75.00p 76.00p 446,993
23/01/2025 76.60p 77.80p 75.85p 77.60p 310,200
22/01/2025 77.40p 78.00p 76.20p 77.00p 210,701
21/01/2025 74.00p 77.20p 73.22p 77.20p 389,277
20/01/2025 79.00p 80.00p 70.27p 74.00p 2,014,839
17/01/2025 83.00p 83.00p 81.07p 83.00p 109,087
16/01/2025 83.60p 87.00p 80.20p 83.20p 78,520
15/01/2025 82.20p 83.60p 80.00p 83.20p 139,330
14/01/2025 83.80p 83.80p 79.40p 81.00p 214,170
13/01/2025 81.00p 83.80p 80.00p 81.00p 246,996
10/01/2025 82.20p 82.40p 81.40p 82.20p 298,502
09/01/2025 82.00p 83.40p 82.00p 82.00p 12,143
08/01/2025 83.20p 84.33p 83.00p 83.00p 63,694
07/01/2025 83.20p 85.00p 83.00p 83.00p 33,829
06/01/2025 83.00p 85.00p 80.80p 83.80p 35,719
03/01/2025 83.00p 84.00p 83.00p 83.00p 53,637
02/01/2025 82.60p 83.00p 81.00p 83.00p 113,477
01/01/2025 81.00p 82.80p 81.00p 81.00p 80,775
31/12/2024 81.00p 82.80p 81.00p 81.00p 80,775
30/12/2024 83.00p 83.20p 80.60p 80.60p 61,554
27/12/2024 82.80p 83.20p 80.80p 81.00p 19,174
26/12/2024 80.80p 83.00p 80.80p 83.00p 103,832
25/12/2024 80.80p 83.00p 80.80p 83.00p 103,832
24/12/2024 80.80p 83.00p 80.80p 83.00p 103,832
23/12/2024 80.60p 83.40p 80.60p 83.20p 63,456
20/12/2024 82.80p 83.20p 82.20p 83.20p 48,352
19/12/2024 83.00p 84.80p 82.00p 83.00p 67,333
18/12/2024 84.00p 84.80p 80.80p 84.80p 10,991
17/12/2024 80.60p 85.80p 80.60p 80.60p 5,789
16/12/2024 85.80p 85.80p 82.20p 85.00p 449,675
13/12/2024 85.00p 86.00p 85.00p 86.00p 47,110
12/12/2024 84.00p 86.00p 84.00p 85.00p 514,540
11/12/2024 84.00p 84.37p 81.20p 84.00p 95,620
10/12/2024 80.60p 85.00p 80.60p 85.00p 400,518
09/12/2024 83.80p 83.80p 82.00p 83.00p 209,694
06/12/2024 83.40p 84.67p 82.00p 83.40p 178,338
05/12/2024 83.00p 85.80p 82.20p 83.00p 65,880
04/12/2024 84.00p 84.00p 81.45p 83.00p 30,352
03/12/2024 81.80p 82.80p 80.74p 82.00p 121,899
02/12/2024 82.00p 83.00p 80.62p 81.40p 70,421
29/11/2024 82.00p 84.00p 81.80p 83.80p 174,507
28/11/2024 84.00p 84.00p 82.60p 82.60p 11,598
27/11/2024 83.00p 84.00p 82.60p 84.00p 54,039
26/11/2024 82.00p 84.00p 82.00p 82.00p 29,139
25/11/2024 82.60p 85.20p 82.60p 83.60p 110,312
22/11/2024 85.00p 86.00p 84.46p 84.00p 36,452
21/11/2024 82.20p 84.80p 82.20p 84.00p 9,705
20/11/2024 86.00p 86.00p 85.00p 85.00p 2,182
19/11/2024 82.60p 86.00p 82.60p 86.00p 3,764
18/11/2024 82.00p 85.00p 81.82p 85.00p 113,633
15/11/2024 85.80p 86.00p 82.92p 85.40p 73,299
14/11/2024 85.00p 85.40p 82.20p 85.40p 27,430
13/11/2024 84.40p 85.00p 83.55p 85.00p 1,609,463
12/11/2024 85.20p 85.40p 83.32p 85.40p 171,462
11/11/2024 84.20p 85.60p 84.20p 85.40p 647,225
08/11/2024 86.00p 86.00p 84.70p 85.00p 32,340
07/11/2024 84.80p 86.00p 82.60p 85.00p 95,569
06/11/2024 85.40p 86.05p 82.60p 82.60p 45,733
05/11/2024 84.80p 86.60p 82.78p 86.00p 159,573
04/11/2024 85.80p 85.80p 82.60p 84.40p 32,192
01/11/2024 86.00p 86.83p 82.20p 86.00p 120,542
31/10/2024 87.00p 87.00p 86.00p 86.00p 173,764
30/10/2024 85.00p 88.80p 83.53p 86.40p 124,618
29/10/2024 85.00p 86.21p 85.00p 86.00p 65,920
28/10/2024 85.20p 86.46p 84.45p 85.00p 210,433
25/10/2024 85.00p 87.00p 84.49p 85.00p 72,505
24/10/2024 84.00p 86.00p 81.20p 84.00p 156,316
23/10/2024 84.00p 84.05p 81.20p 84.00p 76,158
22/10/2024 82.00p 84.70p 81.00p 81.00p 83,532
21/10/2024 82.40p 87.00p 82.40p 84.00p 117,893
18/10/2024 83.40p 83.80p 82.00p 83.80p 374,719
17/10/2024 85.00p 85.00p 82.00p 83.80p 260,802
16/10/2024 90.00p 90.00p 85.00p 86.00p 172,482
15/10/2024 87.60p 90.80p 87.00p 87.60p 62,708
14/10/2024 87.20p 90.01p 86.20p 88.20p 371,378
11/10/2024 87.00p 87.20p 85.20p 86.40p 133,234
10/10/2024 86.00p 87.20p 85.00p 86.60p 634,312
09/10/2024 86.00p 87.00p 85.00p 86.00p 669,468
08/10/2024 84.00p 87.20p 82.40p 83.60p 213,252
07/10/2024 84.00p 84.00p 82.60p 83.60p 68,578
04/10/2024 82.80p 84.00p 82.60p 82.60p 102,410
03/10/2024 82.40p 83.40p 82.40p 82.90p 161,677
02/10/2024 82.20p 83.80p 82.20p 83.00p 1,986
01/10/2024 82.20p 83.38p 82.20p 83.00p 9,305
30/09/2024 82.40p 83.80p 82.40p 82.40p 69,037
27/09/2024 84.00p 84.00p 82.00p 82.00p 87,757
26/09/2024 82.80p 83.15p 82.20p 82.20p 360,387
25/09/2024 82.20p 83.50p 82.18p 82.20p 99,582
24/09/2024 82.20p 83.00p 82.20p 82.80p 29,295
23/09/2024 83.40p 83.40p 82.20p 83.40p 59,661
20/09/2024 81.80p 83.80p 81.80p 83.60p 35,494
19/09/2024 81.60p 82.60p 80.79p 82.00p 478,852
18/09/2024 80.80p 83.60p 80.00p 82.40p 231,967
17/09/2024 82.60p 84.20p 80.80p 81.40p 151,591
16/09/2024 82.20p 84.39p 81.60p 82.20p 206,902
13/09/2024 82.20p 85.00p 81.93p 82.00p 367,905
12/09/2024 81.80p 83.51p 81.46p 82.00p 1,001,255
11/09/2024 82.20p 85.00p 81.40p 81.40p 51,734
10/09/2024 83.20p 84.10p 83.00p 83.60p 203,538
09/09/2024 85.00p 86.00p 83.60p 85.00p 70,917
06/09/2024 83.40p 86.60p 83.20p 84.40p 168,553
05/09/2024 82.80p 84.64p 82.77p 83.60p 24,465
04/09/2024 84.40p 84.53p 83.00p 83.00p 31,356
03/09/2024 83.80p 85.40p 83.80p 85.10p 273,822
02/09/2024 86.00p 87.60p 84.78p 86.80p 91,374
30/08/2024 86.00p 88.16p 85.59p 86.80p 117,496
29/08/2024 84.80p 86.40p 84.00p 85.40p 53,444
28/08/2024 87.00p 88.00p 86.00p 86.00p 71,052
27/08/2024 85.80p 87.20p 84.40p 86.80p 160,238
26/08/2024 85.40p 88.80p 84.11p 85.20p 360,346
23/08/2024 85.40p 88.80p 84.11p 85.20p 360,346
22/08/2024 85.40p 88.80p 84.11p 85.20p 360,346

Market data

Select a section