Market data

Select a section

CAP-XX Limited

(CPX)
Sector: Electronic & Electrical Equipment
0.14p
0.00p 1.85
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 0.14p 0.14p 0.13p 0.14p 50,366,016
07/11/2024 0.13p 0.14p 0.13p 0.14p 155,694,067
06/11/2024 0.14p 0.14p 0.13p 0.13p 25,583,843
05/11/2024 0.14p 0.16p 0.13p 0.14p 147,174,162
04/11/2024 0.13p 0.15p 0.13p 0.14p 217,814,090
01/11/2024 0.12p 0.14p 0.10p 0.13p 441,349,663
31/10/2024 0.14p 0.15p 0.13p 0.14p 111,276,280
30/10/2024 0.16p 0.17p 0.14p 0.14p 71,761,917
29/10/2024 0.14p 0.18p 0.13p 0.17p 253,351,023
28/10/2024 0.15p 0.15p 0.13p 0.14p 31,140,043
25/10/2024 0.15p 0.16p 0.14p 0.15p 15,997,818
24/10/2024 0.15p 0.17p 0.14p 0.15p 50,101,217
23/10/2024 0.16p 0.16p 0.14p 0.15p 34,179,725
22/10/2024 0.15p 0.17p 0.15p 0.16p 40,469,513
21/10/2024 0.17p 0.18p 0.15p 0.15p 50,529,239
18/10/2024 0.17p 0.17p 0.15p 0.17p 13,328,921
17/10/2024 0.18p 0.18p 0.15p 0.17p 34,229,608
16/10/2024 0.18p 0.19p 0.17p 0.18p 35,884,447
15/10/2024 0.17p 0.18p 0.16p 0.17p 13,683,007
14/10/2024 0.17p 0.18p 0.16p 0.17p 2,036,898
11/10/2024 0.17p 0.18p 0.16p 0.17p 12,050,431
10/10/2024 0.17p 0.18p 0.17p 0.17p 5,716,488
09/10/2024 0.18p 0.18p 0.17p 0.17p 8,358,773
08/10/2024 0.17p 0.18p 0.17p 0.18p 19,478,447
07/10/2024 0.18p 0.19p 0.16p 0.18p 38,307,319
04/10/2024 0.19p 0.19p 0.18p 0.18p 22,463,544
03/10/2024 0.19p 0.19p 0.18p 0.19p 29,489,347
02/10/2024 0.18p 0.19p 0.17p 0.19p 30,033,467
01/10/2024 0.18p 0.20p 0.17p 0.18p 83,694,964
30/09/2024 0.20p 0.20p 0.18p 0.18p 35,998,199
27/09/2024 0.20p 0.20p 0.19p 0.20p 24,469,033
26/09/2024 0.21p 0.21p 0.19p 0.20p 32,014,120
25/09/2024 0.22p 0.23p 0.20p 0.21p 42,834,021
24/09/2024 0.22p 0.22p 0.21p 0.22p 22,617,002
23/09/2024 0.23p 0.23p 0.21p 0.22p 19,088,456
20/09/2024 0.23p 0.25p 0.22p 0.23p 45,199,575
19/09/2024 0.21p 0.25p 0.20p 0.23p 146,614,500
18/09/2024 0.19p 0.21p 0.17p 0.21p 91,411,609
17/09/2024 0.20p 0.21p 0.19p 0.19p 37,439,830
16/09/2024 0.21p 0.22p 0.20p 0.20p 106,500,690
13/09/2024 0.23p 0.23p 0.21p 0.23p 26,053,632
12/09/2024 0.20p 0.24p 0.20p 0.20p 144,911,011
11/09/2024 0.21p 0.21p 0.20p 0.21p 22,458,268
10/09/2024 0.21p 0.22p 0.20p 0.21p 64,571,174
09/09/2024 0.23p 0.23p 0.21p 0.21p 84,415,438
06/09/2024 0.24p 0.25p 0.21p 0.23p 165,004,135
05/09/2024 0.26p 0.29p 0.24p 0.24p 143,769,718
04/09/2024 0.24p 0.25p 0.24p 0.25p 48,795,917
03/09/2024 0.25p 0.25p 0.24p 0.24p 17,353,096
02/09/2024 0.25p 0.26p 0.25p 0.25p 28,325,361
30/08/2024 0.26p 0.27p 0.25p 0.25p 37,522,590
29/08/2024 0.27p 0.28p 0.26p 0.26p 30,820,207
28/08/2024 0.28p 0.28p 0.27p 0.27p 32,958,238
27/08/2024 0.26p 0.30p 0.26p 0.28p 235,799,287
26/08/2024 0.28p 0.28p 0.28p 0.28p 52,963,494
23/08/2024 0.28p 0.28p 0.28p 0.28p 52,963,494
22/08/2024 0.28p 0.28p 0.28p 0.28p 52,963,494
21/08/2024 0.27p 0.29p 0.27p 0.28p 77,950,594
20/08/2024 0.29p 0.31p 0.27p 0.27p 86,588,725
19/08/2024 0.27p 0.31p 0.27p 0.29p 143,617,966
16/08/2024 0.30p 0.30p 0.27p 0.27p 57,531,161
15/08/2024 0.30p 0.31p 0.29p 0.30p 50,141,921
14/08/2024 0.32p 0.32p 0.29p 0.30p 65,060,313
13/08/2024 0.32p 0.33p 0.30p 0.32p 50,920,893
12/08/2024 0.34p 0.35p 0.31p 0.31p 72,124,139
09/08/2024 0.30p 0.37p 0.29p 0.34p 160,126,481
08/08/2024 0.27p 0.31p 0.26p 0.31p 106,454,359
07/08/2024 0.29p 0.29p 0.26p 0.27p 128,808,137
06/08/2024 0.31p 0.31p 0.28p 0.29p 54,351,082
05/08/2024 0.32p 0.32p 0.29p 0.31p 58,039,835
02/08/2024 0.34p 0.34p 0.31p 0.32p 102,601,075
01/08/2024 0.35p 0.37p 0.33p 0.35p 35,832,735
31/07/2024 0.36p 0.37p 0.34p 0.35p 67,359,783
30/07/2024 0.36p 0.38p 0.34p 0.36p 96,215,574
29/07/2024 0.34p 0.41p 0.34p 0.36p 244,865,417
26/07/2024 0.33p 0.34p 0.31p 0.33p 79,116,922
25/07/2024 0.32p 0.36p 0.29p 0.33p 349,860,355
24/07/2024 0.36p 0.37p 0.31p 0.32p 188,322,200
23/07/2024 0.35p 0.37p 0.33p 0.34p 215,143,741
22/07/2024 0.40p 0.40p 0.34p 0.35p 192,946,178
19/07/2024 0.40p 0.42p 0.37p 0.40p 143,735,029
18/07/2024 0.40p 0.44p 0.39p 0.40p 262,030,504
17/07/2024 0.41p 0.48p 0.37p 0.41p 541,784,262
16/07/2024 0.42p 0.47p 0.38p 0.41p 587,392,039
15/07/2024 0.35p 0.39p 0.32p 0.39p 288,546,449
12/07/2024 0.38p 0.39p 0.33p 0.35p 242,809,781
11/07/2024 0.39p 0.40p 0.36p 0.38p 406,586,655
10/07/2024 0.35p 0.40p 0.31p 0.39p 524,864,599
09/07/2024 0.30p 0.40p 0.29p 0.36p 925,377,956
08/07/2024 0.25p 0.34p 0.24p 0.27p 682,653,927
05/07/2024 0.20p 0.25p 0.19p 0.23p 321,721,018
04/07/2024 0.21p 0.22p 0.19p 0.20p 219,144,071
03/07/2024 0.21p 0.23p 0.19p 0.21p 175,565,386
02/07/2024 0.19p 0.25p 0.19p 0.21p 399,565,996
01/07/2024 0.23p 0.24p 0.18p 0.20p 367,017,027
28/06/2024 0.22p 0.25p 0.20p 0.23p 261,835,110
27/06/2024 0.19p 0.27p 0.19p 0.22p 612,325,110
26/06/2024 0.22p 0.23p 0.18p 0.19p 288,104,312
25/06/2024 0.26p 0.29p 0.21p 0.22p 719,322,266
24/06/2024 0.19p 0.32p 0.19p 0.23p 1,265,717,294
21/06/2024 0.17p 0.21p 0.15p 0.20p 532,498,967
20/06/2024 0.20p 0.21p 0.16p 0.17p 442,603,061
19/06/2024 0.26p 0.27p 0.18p 0.20p 1,448,034,419
18/06/2024 0.08p 0.24p 0.08p 0.24p 2,069,707,759
17/06/2024 0.08p 0.08p 0.08p 0.08p 81,529,185
14/06/2024 0.08p 0.08p 0.08p 0.08p 19,543,819
13/06/2024 0.08p 0.08p 0.08p 0.08p 45,916,606
12/06/2024 0.08p 0.08p 0.08p 0.08p 72,463,259
11/06/2024 0.08p 0.09p 0.08p 0.08p 149,152,353
10/06/2024 0.08p 0.09p 0.08p 0.08p 197,679,933
07/06/2024 0.08p 0.08p 0.08p 0.08p 21,828,289
06/06/2024 0.08p 0.08p 0.08p 0.08p 20,426,542
05/06/2024 0.09p 0.09p 0.08p 0.08p 59,859,252
04/06/2024 0.09p 0.09p 0.09p 0.09p 39,433,234
03/06/2024 0.09p 0.09p 0.09p 0.09p 48,623,372
31/05/2024 0.09p 0.09p 0.08p 0.09p 78,243,662
30/05/2024 0.09p 0.09p 0.08p 0.08p 19,997,109
29/05/2024 0.09p 0.10p 0.09p 0.09p 61,261,879
28/05/2024 0.09p 0.10p 0.09p 0.09p 68,453,473
27/05/2024 0.10p 0.10p 0.09p 0.09p 31,096,219
24/05/2024 0.10p 0.10p 0.09p 0.09p 31,096,219
23/05/2024 0.10p 0.10p 0.09p 0.10p 31,136,057
22/05/2024 0.10p 0.11p 0.09p 0.10p 256,894,736
21/05/2024 0.09p 0.11p 0.09p 0.10p 270,365,254
20/05/2024 0.09p 0.10p 0.09p 0.09p 110,299,237
17/05/2024 0.09p 0.09p 0.09p 0.09p 40,149,520
16/05/2024 0.08p 0.09p 0.08p 0.09p 143,774,588
15/05/2024 0.09p 0.09p 0.08p 0.08p 132,488,307
14/05/2024 0.09p 0.10p 0.09p 0.09p 77,523,861
13/05/2024 0.08p 0.10p 0.08p 0.09p 292,967,497
10/05/2024 0.08p 0.09p 0.08p 0.08p 83,242,785

Market data

Select a section