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 |
| Mar 21, 2022 | £167.00 | £168.00 | £165.50 | £167.90 | 1 198 954 |
| Mar 18, 2022 | £165.00 | £169.20 | £165.00 | £168.00 | 3 097 936 |
| Mar 17, 2022 | £172.30 | £172.30 | £166.60 | £168.90 | 1 319 955 |
| Mar 16, 2022 | £163.40 | £168.70 | £162.60 | £167.80 | 2 708 506 |
| Mar 15, 2022 | £163.90 | £164.00 | £160.70 | £162.50 | 1 152 991 |
| Mar 14, 2022 | £165.30 | £167.40 | £163.00 | £164.70 | 1 222 037 |
| Mar 11, 2022 | £163.10 | £164.50 | £161.00 | £163.60 | 2 007 800 |
| Mar 10, 2022 | £160.80 | £163.10 | £156.50 | £161.50 | 4 173 350 |
| Mar 09, 2022 | £156.10 | £157.40 | £153.00 | £155.30 | 1 793 586 |
| Mar 08, 2022 | £154.70 | £154.70 | £148.80 | £151.50 | 2 904 654 |
| Mar 07, 2022 | £155.50 | £155.50 | £142.00 | £149.80 | 3 987 603 |
| Mar 04, 2022 | £160.70 | £160.70 | £147.70 | £151.10 | 4 415 871 |
| Mar 03, 2022 | £163.10 | £163.80 | £157.50 | £157.70 | 2 893 031 |
| Mar 02, 2022 | £164.80 | £167.20 | £159.90 | £162.80 | 3 880 297 |
| Mar 01, 2022 | £167.10 | £171.80 | £164.60 | £164.80 | 3 248 685 |
| Feb 28, 2022 | £166.50 | £167.10 | £163.40 | £166.10 | 2 706 181 |
| Feb 25, 2022 | £163.40 | £167.80 | £163.30 | £167.80 | 3 679 793 |
| Feb 24, 2022 | £160.60 | £165.50 | £158.90 | £161.60 | 4 448 481 |
| Feb 23, 2022 | £168.30 | £169.10 | £161.60 | £165.20 | 2 552 098 |
| Feb 22, 2022 | £162.60 | £165.70 | £160.20 | £165.00 | 2 409 238 |
| Feb 21, 2022 | £165.00 | £168.70 | £163.00 | £164.80 | 2 035 055 |
| Feb 18, 2022 | £167.80 | £170.10 | £166.10 | £167.90 | 1 765 820 |
| Feb 17, 2022 | £168.00 | £171.20 | £167.80 | £168.40 | 3 617 310 |
| Feb 16, 2022 | £165.00 | £171.60 | £165.00 | £171.60 | 1 964 564 |
| Feb 15, 2022 | £166.20 | £169.70 | £166.20 | £169.30 | 1 559 113 |
