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 |
| Sep 20, 2022 | £120.10 | £120.10 | £115.80 | £116.20 | 1 306 848 |
| Sep 19, 2022 | £118.07 | £118.07 | £118.07 | £118.07 | 0 |
| Sep 16, 2022 | £114.70 | £118.40 | £114.70 | £118.07 | 693 025 |
| Sep 15, 2022 | £116.74 | £117.20 | £115.00 | £116.70 | 1 390 915 |
| Sep 14, 2022 | £120.20 | £120.20 | £115.40 | £115.60 | 1 391 072 |
| Sep 13, 2022 | £123.10 | £123.50 | £117.20 | £117.50 | 1 798 180 |
| Sep 12, 2022 | £118.10 | £122.00 | £117.40 | £121.60 | 1 800 555 |
| Sep 09, 2022 | £117.60 | £120.00 | £117.60 | £117.70 | 597 538 |
| Sep 08, 2022 | £114.90 | £118.80 | £114.90 | £117.40 | 1 882 936 |
| Sep 07, 2022 | £118.39 | £118.70 | £116.20 | £117.30 | 2 086 781 |
| Sep 06, 2022 | £117.00 | £119.40 | £116.70 | £116.80 | 2 554 258 |
| Sep 05, 2022 | £119.00 | £119.20 | £116.00 | £116.10 | 1 297 625 |
| Sep 02, 2022 | £117.00 | £119.10 | £116.20 | £119.10 | 2 229 035 |
| Sep 01, 2022 | £118.10 | £119.10 | £116.70 | £117.00 | 3 118 044 |
| Aug 31, 2022 | £121.90 | £121.90 | £121.90 | £121.90 | 0 |
| Aug 30, 2022 | £121.90 | £121.90 | £121.90 | £121.90 | 0 |
| Aug 26, 2022 | £121.00 | £124.30 | £121.00 | £121.90 | 563 042 |
| Aug 25, 2022 | £127.20 | £127.20 | £123.90 | £124.20 | 1 152 145 |
| Aug 24, 2022 | £126.50 | £127.30 | £125.50 | £126.40 | 964 308 |
| Aug 23, 2022 | £127.00 | £130.30 | £126.10 | £126.60 | 2 103 321 |
| Aug 22, 2022 | £134.50 | £134.50 | £129.00 | £129.00 | 8 394 303 |
| Aug 19, 2022 | £132.00 | £134.70 | £131.20 | £131.50 | 2 257 124 |
| Aug 18, 2022 | £136.10 | £136.30 | £133.00 | £134.30 | 1 103 068 |
| Aug 17, 2022 | £138.50 | £139.40 | £135.50 | £136.00 | 241 709 |
| Aug 16, 2022 | £146.10 | £146.10 | £138.50 | £138.70 | 8 826 019 |
