Capital & Regional Plc Historical Data - CAL | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Capital & Regional Plc (CAL)
Capital & Regional Plc (CAL) Historical

Capital & Regional Plc (CAL)

52.80

0.80

( 1.54% )

Updated: 09:57:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-1.49253731343	53.6	54	50.2	152543	52.98273554	DE
4	1.8	3.52941176471	51	54	50.2	132959	52.25459154	DE
12	-5	-8.65051903114	57.8	57.8	50	96985	52.87858717	DE
26	-1.1	-2.04081632653	53.9	61	50	61539	53.9592409	DE
52	-4	-7.04225352113	56.8	61	50	60268	55.16965614	DE
156	-33	-38.4615384615	85.8	93	43.8	57319	58.89685651	DE
260	-188.7	-78.1366459627	241.5	302.5	32.3	271509	159.73996329	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713198600	52	-2	-3.70	54	54	52	139910
1712939400	54	2.1	4.05	51	54	51	273037
1712853000	51.9	-2.1	-3.89	51	51.9	50.2	177289
1712766600	54	2	3.85	53.6	54	52	110602
1712680200	52	0.2	0.39	53.6	53.6	51	61879
1712593800	51.8	1	1.97	52.8	53	51.8	167952
1712334600	50.8	-2.2	-4.15	52.4	52.4	50.8	83992
1712248200	53	1	1.92	52.4	53	52	264571
1712161800	52	-2	-3.70	53.6	54	52	53317
1712075400	54	2.1	4.05	52.6	54	52	40793
1711647000	51.9	0.1	0.19	51.9	51.9	51.9	260816
1711560600	51.8	0.4	0.78	52	52	51.4	22686
1711474200	51.4	0	0.00	51.6	51.6	51.4	31242
1711387800	51.4	-1	-1.91	51.6	51.8	51.4	70856
1711128600	52.4	1	1.95	52.2	52.4	51.6	238247
1711042200	51.4	0.4	0.78	52.4	52.6	51.4	101602
1710955800	51	0	0.00	51.4	52	51	156790
1710869400	51	-0.2	-0.39	51	51	51	137689
1710783000	51.2	-0.4	-0.78	52.6	53	51.2	41212
1710523800	51.6	0.2	0.39	51.6	51.6	51.6	9014
1710437400	51.4	1.4	2.80	52	53	51.4	26107
1710351000	50	-1.4	-2.72	52.6	52.6	50	80619
1710264600	51.4	0	0.00	52.6	52.6	51.4	9801
1710178200	51.4	-1.1	-2.10	52.4	52.8	51.4	13349
1709919000	52.5	0.9	1.74	52	53	51.8	57874
1709832600	51.6	-0.3	-0.58	51.6	51.6	51.6	3067
1709746200	51.9	1.1	2.17	51	53	50.4	224659
1709659800	50.8	-0.2	-0.39	52.2	52.2	50.8	19816
1709573400	51	-2	-3.77	52	52.6	51	103644
1709314200	53	-0.4	-0.75	53.8	53.8	53	52937
1709227800	53.4	2.4	4.71	52.2	53.4	52.2	10653
1709141400	51	-0.3	-0.58	53	53	50.8	64336
1709055000	51.3	-0.1	-0.19	52	52	51.3	16152
1708968600	51.4	-0.4	-0.77	52	52	51	7797
1708709400	51.8	-1.1	-2.08	53.6	53.6	51.8	22322
1708623000	52.9	0	0.00	54	54	52	55199
1708536600	52.9	-0.2	-0.38	54	54	52.9	28935
1708450200	53.1	-0.3	-0.56	53.1	53.1	53.1	6929
1708363800	53.4	0	0.00	53.4	53.4	53.4	2715
1708104600	53.4	0.8	1.52	53.4	53.4	53.4	543
1708018200	52.6	-0.7	-1.31	53.4	53.4	52.6	81491
1707931800	53.3	0.5	0.95	53.3	53.3	53.3	18
1707845400	52.8	-0.1	-0.19	54	54	51.8	18653
1707759000	52.9	-1.1	-2.04	52.9	52.9	52.9	30291
1707499800	54	0.7	1.31	53.2	54	53.2	21184
1707413400	53.3	0	0.00	53.2	53.8	52.4	303294
1707327000	53.3	-0.8	-1.48	53	54	52.8	85320
1707240600	54.1	0.1	0.19	54.8	54.8	53.8	45418
1707154200	54	-0.2	-0.37	55	55	53.2	1562408
1706895000	54.2	0.2	0.37	54	54.2	54	2312
1706808600	54	-0.5	-0.92	54.2	54.2	53.6	14551
1706722200	54.5	-0.7	-1.27	54.2	54.5	54.2	10219
1706635800	55.2	-0.6	-1.08	55	55.2	55	28238
1706549400	55.8	0.2	0.36	54.6	55.8	54.6	4889
1706290200	55.6	0	0.00	53.2	55.6	53.2	71876
1706203800	55.6	1.6	2.96	54	55.6	54	7004
1706117400	54	-2	-3.57	55	55	54	24064
1706031000	56	1	1.82	57.8	57.8	54.6	62951
1705944600	55	0	0.00	57.8	57.8	55	9450
1705685400	55	-0.4	-0.72	57.8	57.8	55	4126
1705599000	55.4	0.6	1.09	57.8	57.8	55.4	46013
1705512600	54.8	-0.8	-1.44	55	57.6	54.6	102386
1705426200	55.6	-0.4	-0.71	58	58	55.6	34149

Capital & Regional

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions