Market data

Select a section

Capital Limited (DI)

(CAPD)
Sector: Precious Metals and Mining
71.40p
1.40p 2.00
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 70.00p 71.80p 70.00p 71.40p 102,235
15/05/2025 70.00p 71.71p 70.00p 70.00p 6,649
14/05/2025 70.00p 71.80p 69.02p 70.00p 58,707
13/05/2025 70.20p 71.80p 68.60p 69.80p 85,044
12/05/2025 70.20p 71.80p 70.00p 70.60p 67,397
09/05/2025 71.00p 71.80p 70.20p 71.00p 109,197
08/05/2025 71.80p 71.80p 71.00p 71.60p 50,276
07/05/2025 71.00p 72.00p 69.62p 71.80p 100,213
06/05/2025 70.00p 72.00p 69.56p 72.00p 95,678
05/05/2025 69.40p 69.80p 68.80p 68.80p 68,541
02/05/2025 69.40p 69.80p 68.80p 68.80p 68,541
01/05/2025 67.40p 68.60p 67.20p 68.40p 58,579
30/04/2025 67.60p 69.62p 67.60p 67.60p 178,053
29/04/2025 67.80p 68.00p 66.46p 67.00p 352,894
28/04/2025 67.00p 67.80p 66.20p 66.40p 38,196
25/04/2025 68.00p 68.20p 66.60p 66.60p 139,793
24/04/2025 68.80p 68.80p 66.27p 66.40p 50,126
23/04/2025 68.40p 70.80p 67.00p 68.80p 326,581
22/04/2025 67.80p 71.00p 67.44p 69.40p 338,696
21/04/2025 65.60p 67.90p 65.60p 66.00p 269,877
18/04/2025 65.60p 67.90p 65.60p 66.00p 269,877
17/04/2025 65.60p 67.90p 65.60p 66.00p 269,877
16/04/2025 65.20p 66.80p 65.20p 65.60p 46,101
15/04/2025 65.20p 66.38p 65.20p 65.80p 58,561
14/04/2025 63.20p 66.60p 63.20p 65.00p 58,498
11/04/2025 65.00p 66.80p 64.20p 65.00p 266,677
10/04/2025 62.20p 64.02p 62.20p 63.60p 577,851
09/04/2025 61.20p 62.60p 60.20p 62.00p 75,275
08/04/2025 60.20p 63.36p 60.00p 62.00p 196,849
07/04/2025 61.00p 61.80p 59.00p 61.40p 331,453
04/04/2025 62.20p 63.90p 60.86p 61.00p 476,422
03/04/2025 62.40p 65.00p 61.92p 62.20p 180,812
02/04/2025 61.20p 63.60p 61.00p 62.60p 277,206
01/04/2025 59.40p 63.40p 59.40p 62.00p 30,905
31/03/2025 59.60p 60.80p 59.20p 59.60p 66,542
28/03/2025 62.20p 62.80p 59.00p 60.00p 79,921
27/03/2025 60.60p 63.40p 59.00p 60.40p 104,715
26/03/2025 62.60p 63.40p 61.00p 62.00p 55,627
25/03/2025 60.40p 63.40p 60.00p 60.40p 123,708
24/03/2025 60.80p 62.00p 60.78p 61.00p 131,599
21/03/2025 61.20p 62.80p 61.20p 61.60p 78,145
20/03/2025 62.40p 63.40p 61.00p 62.20p 462,393
19/03/2025 61.20p 63.00p 59.60p 60.40p 487,126
18/03/2025 60.20p 63.40p 60.20p 61.00p 184,872
17/03/2025 63.60p 63.60p 61.97p 62.80p 102,217
14/03/2025 60.00p 62.20p 59.10p 62.20p 272,483
13/03/2025 60.80p 63.80p 58.20p 59.00p 177,768
12/03/2025 59.20p 61.60p 58.20p 60.80p 990,971
11/03/2025 60.20p 64.80p 58.80p 59.60p 2,353,797
10/03/2025 68.00p 68.00p 59.40p 60.80p 3,657,485
07/03/2025 73.00p 77.40p 72.97p 77.00p 103,799
06/03/2025 73.80p 74.33p 73.20p 73.20p 529,760
05/03/2025 74.00p 75.20p 73.64p 74.60p 718,128
04/03/2025 75.60p 75.80p 75.00p 75.00p 86,594
03/03/2025 77.00p 77.00p 74.40p 75.80p 149,897
28/02/2025 79.60p 79.60p 74.60p 75.00p 638,615
27/02/2025 74.40p 77.00p 74.40p 77.00p 99,179
26/02/2025 76.00p 76.00p 74.80p 74.80p 88,979
25/02/2025 76.00p 76.00p 75.00p 75.20p 75,810
24/02/2025 77.00p 78.00p 74.40p 76.00p 288,882
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

Market data

Select a section