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 |
| Apr 27, 2022 | £159.00 | £162.70 | £157.70 | £162.00 | 1 933 610 |
| Apr 26, 2022 | £156.00 | £160.00 | £156.00 | £157.80 | 1 223 507 |
| Apr 25, 2022 | £159.30 | £160.60 | £157.20 | £157.40 | 1 197 668 |
| Apr 22, 2022 | £160.50 | £166.10 | £160.50 | £161.00 | 0 |
| Apr 21, 2022 | £162.40 | £166.50 | £161.50 | £164.20 | 1 381 845 |
| Apr 20, 2022 | £160.00 | £161.90 | £159.70 | £161.00 | 1 450 485 |
| Apr 19, 2022 | £167.00 | £167.00 | £161.30 | £161.30 | 2 062 472 |
| Apr 14, 2022 | £163.20 | £164.00 | £160.80 | £163.30 | 2 061 415 |
| Apr 13, 2022 | £163.10 | £164.40 | £160.30 | £162.80 | 2 715 548 |
| Apr 12, 2022 | £167.00 | £170.90 | £164.30 | £164.30 | 1 235 326 |
| Apr 11, 2022 | £174.30 | £174.30 | £169.40 | £172.20 | 1 858 012 |
| Apr 08, 2022 | £171.10 | £171.20 | £168.70 | £170.10 | 165 346 |
| Apr 07, 2022 | £166.60 | £173.70 | £166.60 | £169.90 | 2 199 702 |
| Apr 06, 2022 | £170.10 | £172.10 | £169.60 | £170.20 | 1 085 362 |
| Apr 05, 2022 | £165.00 | £172.50 | £165.00 | £171.70 | 1 614 182 |
| Apr 04, 2022 | £168.50 | £174.10 | £168.30 | £169.00 | 1 389 660 |
| Apr 01, 2022 | £176.40 | £176.60 | £172.20 | £172.50 | 704 454 |
| Mar 31, 2022 | £175.90 | £177.70 | £174.40 | £175.10 | 1 371 869 |
| Mar 30, 2022 | £177.70 | £178.30 | £174.90 | £176.40 | 779 927 |
| Mar 29, 2022 | -£1.00 | £178.10 | -£1.00 | £177.50 | 783 540 |
| Mar 28, 2022 | £174.30 | £174.30 | £174.30 | £174.30 | 0 |
| Mar 25, 2022 | £173.00 | £173.60 | -£1.00 | £173.60 | 2 141 968 |
| Mar 24, 2022 | £173.00 | £173.00 | -£1.00 | £168.40 | 820 545 |
| Mar 23, 2022 | £168.10 | £170.50 | £168.10 | £169.00 | 1 623 790 |
| Mar 22, 2022 | £167.70 | £170.70 | £167.70 | £170.70 | 776 384 |
