Market data

Select a section

Capital Limited (DI)

(CAPD)
Sector: Precious Metals and Mining
83.00p
-4.00p -4.60
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 85.40p 88.80p 84.80p 85.20p 149,899
20/08/2024 83.60p 88.80p 82.82p 83.60p 317,064
19/08/2024 85.00p 86.80p 83.00p 83.60p 517,701
16/08/2024 84.40p 85.80p 83.45p 85.00p 268,766
15/08/2024 87.60p 88.30p 83.60p 84.40p 826,047
14/08/2024 88.00p 90.40p 85.46p 89.40p 1,033,964
13/08/2024 87.80p 88.80p 85.49p 85.60p 167,070
12/08/2024 87.40p 88.00p 85.00p 87.40p 134,451
09/08/2024 87.00p 87.20p 85.60p 86.60p 310,142
08/08/2024 88.80p 89.40p 87.00p 87.00p 7,118
07/08/2024 90.00p 90.80p 88.00p 90.00p 1,069
06/08/2024 90.00p 92.00p 86.80p 86.80p 96,384
05/08/2024 88.00p 88.00p 85.20p 87.00p 140,140
02/08/2024 92.00p 92.00p 85.78p 86.00p 142,920
01/08/2024 91.20p 92.00p 89.08p 92.00p 54,525
31/07/2024 91.00p 91.80p 88.20p 91.00p 45,766
30/07/2024 90.40p 90.99p 89.90p 90.40p 15,645
29/07/2024 90.00p 90.91p 85.48p 90.80p 344,892
26/07/2024 91.60p 95.00p 91.60p 90.20p 2,669
25/07/2024 90.20p 94.20p 90.20p 90.20p 45,482
24/07/2024 92.80p 92.80p 90.60p 90.60p 37,033
23/07/2024 92.40p 94.45p 91.18p 92.00p 108,330
22/07/2024 93.60p 97.40p 93.60p 93.60p 213,146
19/07/2024 96.40p 98.04p 92.40p 92.40p 200,636
18/07/2024 100.00p 100.00p 96.97p 97.40p 264,908

Market data

Select a section