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 |
| Oct 25, 2022 | £102.10 | £103.10 | £99.40 | £102.90 | 2 135 825 |
| Oct 24, 2022 | £97.75 | £101.70 | £97.45 | £99.30 | 1 471 494 |
| Oct 21, 2022 | £100.50 | £102.30 | £98.25 | £98.85 | 2 288 947 |
| Oct 20, 2022 | £99.80 | £101.40 | £97.80 | £101.40 | 1 318 694 |
| Oct 19, 2022 | £104.50 | £104.50 | £97.75 | £99.00 | 1 422 578 |
| Oct 18, 2022 | £101.90 | £103.70 | £101.20 | £101.60 | 3 208 504 |
| Oct 17, 2022 | £98.10 | £101.90 | £96.45 | £101.90 | 2 623 097 |
| Oct 14, 2022 | £92.90 | £98.70 | £92.90 | £96.50 | 21 442 512 |
| Oct 13, 2022 | £98.30 | £102.30 | £94.60 | £95.55 | 15 862 640 |
| Oct 12, 2022 | £95.90 | £98.15 | £93.75 | £96.45 | 2 480 499 |
| Oct 11, 2022 | £102.70 | £104.20 | £97.42 | £98.70 | 1 864 194 |
| Oct 10, 2022 | £105.30 | £105.70 | £103.90 | £105.00 | 2 621 818 |
| Oct 07, 2022 | £106.60 | £106.60 | £103.20 | £104.30 | 1 243 703 |
| Oct 06, 2022 | £103.69 | £104.90 | £102.20 | £104.90 | 2 577 417 |
| Oct 05, 2022 | £109.50 | £109.50 | £101.70 | £102.60 | 1 299 705 |
| Oct 04, 2022 | £106.68 | £109.80 | £106.20 | £107.70 | 793 055 |
| Oct 03, 2022 | £105.50 | £109.00 | £105.30 | £106.90 | 1 263 052 |
| Sep 30, 2022 | £101.50 | £107.10 | £100.80 | £106.30 | 4 465 601 |
| Sep 29, 2022 | £107.20 | £107.20 | £101.40 | £101.70 | 2 415 588 |
| Sep 28, 2022 | £101.00 | £105.00 | £97.35 | £105.00 | 3 278 638 |
| Sep 27, 2022 | £103.00 | £104.94 | £99.60 | £99.60 | 3 050 804 |
| Sep 26, 2022 | £107.30 | £109.40 | £103.40 | £103.60 | 1 723 508 |
| Sep 23, 2022 | £116.50 | £116.50 | £108.70 | £110.00 | 1 576 385 |
| Sep 22, 2022 | £114.70 | £115.00 | £113.50 | £113.50 | 1 398 412 |
| Sep 21, 2022 | £121.00 | £121.00 | £115.60 | £115.60 | 864 229 |
