XLON:CAPC
Delisted
Capstone Companies Inc Stock Price (Quote)
£131.30
+0 (+0%)
At Close: Jun 02, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £131.30 | £131.30 | Friday, 2nd Jun 2023 CAPC.L stock ended at £131.30. During the day the stock fluctuated 0% from a day low at £131.30 to a day high of £131.30. |
| 90 days | £122.90 | £132.20 | |
| 52 weeks | £92.90 | £166.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2022 | £154.50 | £154.50 | £145.80 | £145.80 | 1 322 481 |
| Jul 08, 2022 | £141.50 | £150.30 | £141.50 | £149.60 | 3 335 967 |
| Jul 07, 2022 | £140.00 | £145.70 | £140.00 | £145.00 | 2 053 484 |
| Jul 06, 2022 | £141.60 | £143.10 | £139.90 | £140.90 | 1 032 847 |
| Jul 05, 2022 | £140.60 | £141.50 | £139.00 | £140.00 | 2 081 754 |
| Jul 04, 2022 | £140.60 | £141.50 | £139.00 | £140.00 | 2 081 754 |
| Jul 01, 2022 | £140.10 | £143.70 | £139.60 | £139.80 | 1 353 312 |
| Jun 30, 2022 | £149.40 | £149.40 | £140.30 | £140.30 | 4 556 373 |
| Jun 29, 2022 | £151.30 | £151.30 | £145.30 | £145.50 | 1 520 308 |
| Jun 28, 2022 | £150.80 | £153.00 | £149.30 | £152.40 | 1 222 775 |
| Jun 27, 2022 | £149.80 | £150.90 | £148.10 | £149.30 | 928 003 |
| Jun 24, 2022 | £146.00 | £149.50 | £146.00 | £149.10 | 1 213 992 |
| Jun 23, 2022 | £148.80 | £149.20 | £146.40 | £146.80 | 1 546 692 |
| Jun 22, 2022 | £149.90 | £149.90 | £146.50 | £148.50 | 4 217 816 |
| Jun 21, 2022 | £150.60 | £151.20 | £149.00 | £150.40 | 1 127 263 |
| Jun 20, 2022 | £150.00 | £151.30 | £148.10 | £149.90 | 1 304 654 |
| Jun 17, 2022 | £147.00 | £151.40 | £147.00 | £150.00 | 4 336 954 |
| Jun 16, 2022 | £151.80 | £153.00 | £145.20 | £148.00 | 3 793 311 |
| Jun 15, 2022 | £148.40 | £152.60 | £148.40 | £151.70 | 1 329 085 |
| Jun 14, 2022 | £148.10 | £151.00 | £147.60 | £148.40 | 2 131 637 |
| Jun 13, 2022 | £155.30 | £155.50 | £148.10 | £149.70 | 5 023 689 |
| Jun 10, 2022 | £157.30 | £157.80 | £154.60 | £156.20 | 5 934 214 |
| Jun 09, 2022 | £159.90 | £160.70 | £157.10 | £158.30 | 1 475 456 |
| Jun 08, 2022 | £166.00 | £166.00 | £159.10 | £159.70 | 638 704 |
| Jun 07, 2022 | £164.00 | £164.00 | £160.90 | £162.20 | 575 437 |
