CAPC.L - Capital & Counties Properties PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020262.00265.80262.00265.20265.201,252,529
Jan 16, 2020263.60263.60259.30263.60263.602,005,690
Jan 15, 2020261.50261.90257.40261.90261.901,399,072
Jan 14, 2020256.60261.50256.60258.90258.901,367,472
Jan 13, 2020258.00258.37254.70256.00256.00929,415
Jan 10, 2020259.00259.10255.90255.90255.90956,584
Jan 09, 2020261.20261.60256.60258.00258.001,270,971
Jan 08, 2020265.80267.30260.20260.50260.502,903,425
Jan 07, 2020265.10267.00261.40267.00267.002,586,119
Jan 06, 2020257.60262.10257.60262.10262.102,275,789
Jan 03, 2020261.80263.30260.00262.00262.001,120,132
Jan 02, 2020260.20264.90260.20264.20264.201,296,898
Dec 31, 2019257.50262.60256.60261.70261.70445,589
Dec 30, 2019261.80262.00258.40258.40258.40553,871
Dec 27, 2019258.90262.70257.30260.00260.001,109,736
Dec 24, 2019254.50257.80254.20257.80257.80279,073
Dec 23, 2019251.90256.70251.30254.10254.10980,071
Dec 20, 2019251.30253.60250.10251.30251.303,192,608
Dec 19, 2019252.80254.30250.80252.50252.502,420,125
Dec 18, 2019254.10254.40250.00251.80251.803,531,129
Dec 17, 2019260.00261.20249.00253.00253.003,748,870
Dec 16, 2019254.20262.70254.20260.90260.9010,771,917
Dec 13, 2019262.00264.00252.87253.80253.809,620,067
Dec 12, 2019254.20254.20249.90251.00251.001,862,684
Dec 11, 2019254.00254.80247.40253.00253.003,395,730
Dec 10, 2019261.00261.00252.80254.80254.803,961,286
Dec 09, 2019258.50261.80256.70261.80261.803,166,006
Dec 06, 2019253.90260.70253.00259.80259.803,018,842
Dec 05, 2019250.60255.90248.60255.90255.902,754,675
Dec 04, 2019240.50251.20240.50251.20251.203,138,381
Dec 03, 2019241.80243.50239.90242.50242.503,744,353
Dec 02, 2019243.60245.40241.00242.70242.703,307,541
Nov 29, 2019242.00246.70242.00242.40242.402,562,687
Nov 28, 2019243.00247.90241.80244.90244.905,167,719
Nov 27, 2019245.80249.00243.80245.50245.502,545,066
Nov 26, 2019249.80251.70246.00251.00251.005,002,495
Nov 25, 2019249.10251.80247.80250.60250.603,284,257
Nov 22, 2019252.70254.00246.80248.50248.503,422,730
Nov 21, 2019255.20256.90250.50250.50250.509,797,458
Nov 20, 2019257.90260.30257.00258.10258.104,077,535
Nov 19, 2019262.60262.70258.60258.60258.6016,457,263
Nov 18, 2019261.30271.00260.10262.00262.007,045,356
Nov 15, 2019262.60268.30261.00268.30268.302,126,000
Nov 14, 2019255.10262.80252.80262.50262.502,909,372
Nov 13, 2019252.10252.60249.00252.10252.101,879,731
Nov 12, 2019250.30253.60248.30253.60253.602,631,611
Nov 11, 2019244.50250.50243.50249.90249.901,474,613
Nov 08, 2019248.40250.30245.50246.60246.601,876,726
Nov 07, 2019253.50253.90248.60250.00250.002,647,497
Nov 06, 2019251.00253.30249.40251.00251.002,243,418
Nov 05, 2019257.70259.50253.60254.70254.703,158,879
Nov 04, 2019257.20258.20254.50256.50256.502,296,340
Nov 01, 2019255.70256.70251.00254.30254.301,738,660
Oct 31, 2019257.20260.30255.00255.00255.001,770,584
Oct 30, 2019259.00261.00255.80257.70257.702,734,309
Oct 29, 2019261.50262.70259.30261.90261.902,239,424
Oct 28, 2019262.30263.40257.15262.30262.301,759,324
Oct 25, 2019262.30265.50256.30261.20261.203,606,985
Oct 24, 2019270.00271.85265.00265.60265.601,807,701
Oct 23, 2019267.00270.50264.52270.50270.505,589,476
Oct 22, 2019266.10271.70265.50269.00269.004,421,201
Oct 21, 2019262.00275.00258.70270.50270.5011,429,440
Oct 18, 2019246.00250.40243.30249.80249.804,303,408
Oct 17, 2019240.40250.00240.30245.20245.203,474,176
Oct 16, 2019245.90246.60236.80243.20243.203,797,525
Oct 15, 2019239.70248.00239.70247.10247.105,320,871
Oct 14, 2019240.20243.10228.70239.00239.002,472,936
Oct 11, 2019227.30243.50226.60243.50243.508,410,847
Oct 10, 2019227.90227.90223.70225.30225.301,977,511
Oct 09, 2019224.80228.00224.80227.10227.102,650,550
Oct 08, 2019228.10230.70225.00226.20226.203,505,234
Oct 07, 2019227.90231.00227.60230.00230.001,956,802
Oct 04, 2019231.50231.80227.50229.70229.701,779,429
Oct 03, 2019232.00232.00228.00229.20229.201,761,716
Oct 02, 2019231.20232.80229.40230.20230.201,900,201
Oct 01, 2019237.50237.70231.60233.30233.307,484,925
Sep 30, 2019235.60237.50234.10235.20235.209,611,203
Sep 27, 2019231.80234.80229.70234.80234.802,071,644
Sep 26, 2019228.50232.30226.40230.00230.002,370,768
Sep 25, 2019225.10226.90222.10226.90226.901,655,972
Sep 24, 2019222.50226.50222.30225.30225.301,127,790
Sep 23, 2019224.00224.00218.90223.30223.301,259,422
Sep 20, 2019225.00225.90222.80225.50225.509,210,153
Sep 19, 2019222.90225.40221.40225.00225.002,297,442
Sep 18, 2019222.10223.80221.20222.70222.701,201,449
Sep 17, 2019221.50221.90219.90221.90221.909,597,761
Sep 16, 2019225.90225.90221.90223.20223.202,094,040
Sep 13, 2019222.20226.00222.20225.60225.601,688,260
Sep 12, 2019223.90225.30221.30223.70223.702,412,408
Sep 11, 2019218.00223.70218.00223.70223.702,962,518
Sep 10, 2019212.00217.60212.00217.40217.408,673,774
Sep 09, 2019213.50214.46211.70213.80213.801,784,214
Sep 06, 2019211.30212.00208.90212.00212.001,834,799
Sep 05, 2019207.40211.50206.80211.40211.404,247,991
Sep 04, 2019205.00209.80205.00208.30208.301,753,950
Sep 03, 2019206.00207.40202.20204.90204.902,513,626
Sep 02, 2019204.60207.40203.40206.00206.002,163,537
Aug 30, 2019203.40206.30203.40204.80204.802,038,301
Aug 29, 2019204.40205.60201.90204.50204.501,157,089
Aug 29, 20190.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...