Capital Limited Historical Data - CAPD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Capital Limited (CAPD)
Capital Limited (CAPD) Historical

Capital Limited (CAPD)

104.00

1.00

(0.97%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	8.6	9.01467505241	95.4	105.5	94	174347	98.28898107	DE
4	13.6	15.0442477876	90.4	105.5	88	139071	93.77485166	DE
12	15.2	17.1171171171	88.8	105.5	81.4	176375	89.1493661	DE
26	28.6	37.9310344828	75.4	105.5	74	143008	86.46847173	DE
52	4	4	100	105.5	74	161612	88.15591575	DE
156	34.5	49.6402877698	69.5	118	68.2	286010	89.09269021	DE
260	54.2	108.835341365	49.8	118	28.6	390597	73.92076452	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	104	1	0.97	104	105.5	102	215073
1714062600	103	0	0.00	101	103.5	101	182873
1713976200	103	5.5	5.64	98	103	98	108785
1713889800	97.5	1.9	1.99	95.6	97.5	95.6	97796
1713803400	95.6	0	0.00	94.2	95.6	94	104593
1713544200	95.6	0.2	0.21	95.4	95.6	95.4	377689
1713457800	95.4	1.4	1.49	93.4	95.4	92	217109
1713371400	94	1	1.08	92	94	92	160419
1713285000	93	1.2	1.31	89.4	93	89.4	63933
1713198600	91.8	1.8	2.00	91.8	91.8	89.6	129265
1712939400	90	-2	-2.17	92	92	88	262998
1712853000	92	1.4	1.55	89.4	92.8	88	126641
1712766600	90.6	-0.8	-0.88	91	92.8	90.6	173845
1712680200	91.4	0.2	0.22	91	92.2	91	40779
1712593800	91.2	3.2	3.64	89.2	91.2	89.2	31760
1712334600	88	-2	-2.22	90	91.4	88	277052
1712248200	90	-1.6	-1.75	92	92	90	62274
1712161800	91.6	1	1.10	91.8	93.4	91.6	35182
1712075400	90.6	0.4	0.44	90.4	91.2	90.4	50282
1711647000	90.2	2.2	2.50	89.2	91	89.2	301214
1711560600	88	-2.9	-3.19	92.6	92.6	88	478324
1711474200	90.9	-0.1	-0.11	92.8	92.8	90.9	544111
1711387800	91	-2	-2.15	92	92	90.2	191442
1711128600	93	0.6	0.65	93	93	93	78176
1711042200	92.4	2	2.21	91.2	92.4	91	94067
1710955800	90.4	0.4	0.44	91.8	91.8	90.2	145620
1710869400	90	0	0.00	92	92	90	86958
1710783000	90	0.4	0.45	90	90	90	70874
1710523800	89.6	-1.4	-1.54	92	92	89.6	273994
1710437400	91	0	0.00	91.8	91.8	85.6	406801
1710351000	91	0	0.00	91	91	91	29494
1710264600	91	1	1.11	90.6	91	90	85106
1710178200	90	-0.2	-0.22	90	90	90	81320
1709919000	90.2	0.2	0.22	90.8	90.8	90.2	76746
1709832600	90	1	1.12	90.8	92	90	183560
1709746200	89	-0.6	-0.67	89	89	89	82178
1709659800	89.6	-1	-1.10	90.8	90.8	88.6	82205
1709573400	90.6	-0.2	-0.22	88	90.6	88	41778
1709314200	90.8	3.2	3.65	88	90.8	88	299301
1709227800	87.6	-1	-1.13	88	88	87.6	112318
1709141400	88.6	0.6	0.68	88	88.6	88	22568
1709055000	88	0	0.00	88	88.6	88	69488
1708968600	88	0	0.00	86.2	88	86.2	85646
1708709400	88	0.6	0.69	88	88	88	47263
1708623000	87.4	1.4	1.63	86.2	87.4	86	97424
1708536600	86	0.4	0.47	85.2	86	85.2	1043627
1708450200	85.6	0.6	0.71	86.6	86.6	85.6	33205
1708363800	85	-3	-3.41	88	88	85	1631661
1708104600	88	4	4.76	81.6	88	81.6	116226
1708018200	84	1	1.20	84.8	84.8	83.2	54376
1707931800	83	0	0.00	84.8	84.8	83	58688
1707845400	83	1.2	1.47	81.4	83	81.4	112245
1707759000	81.8	-0.2	-0.24	81.6	82	81.4	77217
1707499800	82	0.6	0.74	82	82	82	53162
1707413400	81.4	-3	-3.55	85	85	81.4	145812
1707327000	84.4	-0.6	-0.71	84.4	84.4	84.4	27376
1707240600	85	-0.4	-0.47	85.6	85.6	85	41783
1707154200	85.4	-0.6	-0.70	86	87	85.4	184339
1706895000	86	-0.8	-0.92	88.8	88.8	86	78770
1706808600	86.8	0.8	0.93	87.8	87.8	86.8	143590
1706722200	86	0	0.00	86	86	86	22539
1706635800	86	-1.2	-1.38	86	86	86	119706
1706549400	87.2	-0.4	-0.46	87.4	89	87.2	75252

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