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 |
| Aug 15, 2022 | £142.20 | £143.20 | £141.50 | £142.10 | 594 444 |
| Aug 12, 2022 | £142.00 | £143.40 | £140.40 | £142.70 | 909 263 |
| Aug 11, 2022 | £146.40 | £147.27 | £141.00 | £141.80 | 6 851 421 |
| Aug 10, 2022 | £141.80 | £144.10 | £140.80 | £142.90 | 2 035 128 |
| Aug 09, 2022 | £145.10 | £145.20 | £141.10 | £141.60 | 1 047 687 |
| Aug 08, 2022 | £146.10 | £146.10 | £143.70 | £144.30 | 596 980 |
| Aug 05, 2022 | £148.10 | £148.80 | £144.80 | £144.80 | 428 050 |
| Aug 04, 2022 | £148.40 | £149.90 | £147.10 | £147.70 | 6 286 523 |
| Aug 03, 2022 | £143.90 | £148.90 | £143.90 | £148.90 | 1 199 185 |
| Aug 02, 2022 | £149.50 | £149.50 | £143.80 | £144.88 | 0 |
| Aug 01, 2022 | £144.60 | £149.60 | £144.60 | £147.50 | 767 705 |
| Jul 29, 2022 | £144.70 | £148.60 | £143.70 | £148.20 | 1 144 531 |
| Jul 28, 2022 | £144.00 | £145.70 | £144.00 | £144.20 | 677 925 |
| Jul 27, 2022 | £148.00 | £148.00 | £143.10 | £144.60 | 695 646 |
| Jul 26, 2022 | £151.30 | £151.30 | £146.80 | £147.20 | 1 412 105 |
| Jul 25, 2022 | £148.80 | £148.80 | £148.80 | £148.80 | 0 |
| Jul 22, 2022 | £145.90 | £149.90 | £145.90 | £148.80 | 2 421 857 |
| Jul 21, 2022 | £142.90 | £148.40 | £142.90 | £147.00 | 1 205 397 |
| Jul 20, 2022 | £144.40 | £147.60 | £144.40 | £147.00 | 14 613 713 |
| Jul 19, 2022 | £145.70 | £146.00 | £144.00 | £145.60 | 2 505 884 |
| Jul 18, 2022 | £140.60 | £146.30 | £140.60 | £145.30 | 126 537 |
| Jul 15, 2022 | £141.60 | £145.40 | £141.60 | £144.00 | 585 691 |
| Jul 14, 2022 | £143.40 | £146.40 | £141.60 | £142.70 | 1 367 366 |
| Jul 13, 2022 | £150.70 | £150.70 | £146.90 | £147.10 | 23 246 |
| Jul 12, 2022 | £144.10 | £149.30 | £144.10 | £146.40 | 1 331 532 |
