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 |
| Nov 29, 2022 | £106.70 | £106.70 | £103.30 | £103.70 | 1 178 604 |
| Nov 28, 2022 | £105.20 | £106.40 | £104.00 | £104.40 | 849 620 |
| Nov 25, 2022 | £105.40 | £106.80 | £103.20 | £105.80 | 1 288 987 |
| Nov 24, 2022 | £109.60 | £109.60 | £106.10 | £107.40 | 1 326 557 |
| Nov 23, 2022 | £110.20 | £110.20 | £106.50 | £106.90 | 1 123 206 |
| Nov 22, 2022 | £109.40 | £109.40 | £106.60 | £107.30 | 907 158 |
| Nov 21, 2022 | £115.00 | £115.00 | £106.10 | £106.60 | 7 073 411 |
| Nov 18, 2022 | £112.20 | £112.20 | £109.50 | £111.40 | 1 771 422 |
| Nov 17, 2022 | £108.60 | £110.10 | £107.28 | £110.10 | 1 675 482 |
| Nov 16, 2022 | £113.30 | £113.30 | £106.60 | £107.40 | 1 757 793 |
| Nov 15, 2022 | £113.50 | £113.50 | £109.18 | £109.90 | 1 172 426 |
| Nov 14, 2022 | £113.40 | £113.40 | £110.20 | £110.70 | 1 520 019 |
| Nov 11, 2022 | £113.60 | £117.30 | £112.90 | £112.90 | 5 100 738 |
| Nov 10, 2022 | £111.60 | £114.50 | £107.10 | £113.30 | 1 681 884 |
| Nov 09, 2022 | £112.00 | £112.00 | £108.20 | £109.00 | 1 382 848 |
| Nov 08, 2022 | £112.00 | £112.00 | £109.40 | £111.40 | 811 504 |
| Nov 07, 2022 | £110.00 | £111.80 | £108.00 | £111.10 | 10 579 505 |
| Nov 04, 2022 | £105.70 | £109.70 | £105.70 | £109.50 | 849 433 |
| Nov 03, 2022 | £109.26 | £109.60 | £105.60 | £107.20 | 893 389 |
| Nov 02, 2022 | £109.00 | £110.40 | £107.30 | £110.40 | 2 399 269 |
| Nov 01, 2022 | £109.00 | £110.80 | £107.30 | £110.00 | 2 455 696 |
| Oct 31, 2022 | £104.20 | £107.80 | £104.20 | £107.10 | 2 804 845 |
| Oct 28, 2022 | £107.00 | £107.00 | £104.80 | £107.00 | 4 017 199 |
| Oct 27, 2022 | £105.00 | £108.90 | £104.40 | £107.10 | 1 605 235 |
| Oct 26, 2022 | £103.44 | £106.40 | £102.10 | £104.90 | 1 967 468 |
