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 |
| Jun 06, 2022 | £164.50 | £164.50 | £160.30 | £162.10 | 859 347 |
| Jun 01, 2022 | £162.50 | £164.73 | £160.40 | £161.30 | 1 561 213 |
| May 31, 2022 | £164.90 | £164.90 | £158.90 | £162.50 | 6 341 428 |
| May 30, 2022 | £160.10 | £169.00 | £160.10 | £162.60 | 8 443 530 |
| May 27, 2022 | £157.10 | £160.20 | £156.70 | £159.30 | 1 316 210 |
| May 26, 2022 | £154.60 | £158.10 | £154.20 | £157.40 | 1 170 465 |
| May 25, 2022 | £158.00 | £158.00 | £154.00 | £154.30 | 529 786 |
| May 24, 2022 | £157.00 | £159.50 | £155.80 | £156.30 | 443 302 |
| May 23, 2022 | £156.50 | £158.00 | £155.10 | £157.80 | 0 |
| May 20, 2022 | £155.80 | £159.20 | £155.00 | £155.40 | 579 732 |
| May 19, 2022 | £160.00 | £162.10 | £155.00 | £155.30 | 2 675 651 |
| May 18, 2022 | £162.50 | £164.80 | £160.40 | £162.00 | 1 049 200 |
| May 17, 2022 | £165.00 | £165.90 | £161.90 | £163.40 | 1 147 733 |
| May 16, 2022 | £164.40 | £164.80 | £161.00 | £164.80 | 1 163 103 |
| May 13, 2022 | £161.90 | £162.90 | £158.60 | £162.50 | 2 691 554 |
| May 12, 2022 | £159.60 | £161.20 | £157.10 | £158.90 | 3 184 613 |
| May 11, 2022 | £155.30 | £160.90 | £155.30 | £159.50 | 2 735 042 |
| May 10, 2022 | £155.20 | £158.40 | £154.10 | £154.10 | 6 236 733 |
| May 09, 2022 | £159.30 | £165.90 | £151.80 | £154.00 | 9 714 121 |
| May 06, 2022 | £160.40 | £168.80 | £157.20 | £165.40 | 8 694 969 |
| May 05, 2022 | £158.70 | £163.70 | £158.70 | £160.80 | 3 636 985 |
| May 04, 2022 | £162.30 | £163.05 | £156.20 | £157.30 | 2 464 676 |
| May 03, 2022 | £163.80 | £165.30 | £160.70 | £162.20 | 2 327 369 |
| Apr 29, 2022 | £158.40 | £166.80 | £158.40 | £165.60 | 992 053 |
| Apr 28, 2022 | £162.50 | £164.20 | £160.70 | £162.70 | 2 329 273 |
