Capital Limited Historical Data - CAPD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Capital Limited (CAPD)

99.00

0.00

(0.00%)

Closed July 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-2.94117647059	102	102	99	51963	100.04824624	DE
4	-4	-3.88349514563	103	103	99	98087	100.40740835	DE
12	5.6	5.99571734475	93.4	105.5	92	108740	100.27076338	DE
26	6.8	7.37527114967	92.2	105.5	81.4	136936	92.62482103	DE
52	5.2	5.54371002132	93.8	105.5	74	143136	87.37313069	DE
156	23.2	30.6068601583	75.8	118	74	239172	91.83179	DE
260	45.5	85.046728972	53.5	118	28.6	391927	74.30156322	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720629000	99	-2	-1.98	100.5	100.5	99	132456
1720542600	101	-1	-0.98	102	102	101	51738
1720456200	102	1	0.99	102	102	102	11441
1720197000	101	-1	-0.98	102	102	101	57985
1720110600	102	0	0.00	102	102	101.5	6193
1720024200	102	1	0.99	101	102	101	74723
1719937800	101	0.5	0.50	101	101	100.5	85059
1719851400	100.5	0.5	0.50	101	101	100.5	191206
1719592200	100	-1	-0.99	101	101	100	104386
1719505800	101	0	0.00	101	101	99	79543
1719419400	101	0	0.00	100	101.5	100	49962
1719333000	101	-0.5	-0.49	102	102	100	91267
1719246600	101.5	-0.5	-0.49	100.5	101.5	100.5	50097
1718987400	102	2	2.00	100	102	99.4	113937
1718901000	100	0	0.00	101.5	101.5	100	34454
1718814600	100	-1	-0.99	100	101	100	528088
1718728200	101	1	1.00	101	101	101	39262
1718641800	100	1	1.01	100	101	100	36967
1718382600	99	-1.5	-1.49	101	101	99	145303
1718296200	100.5	-1.5	-1.47	103	103	100.5	77665
1718209800	102	1.5	1.49	102.5	102.5	101.5	58209
1718123400	100.5	-2.5	-2.43	103	103	100.5	147647
1718037000	103	1.5	1.48	103	103	101.5	233920
1717777800	101.5	1.9	1.91	100	101.5	100	43600
1717691400	99.6	0.4	0.40	99.4	99.8	99.4	41408
1717605000	99.2	0.4	0.40	99	100	99	42108
1717518600	98.8	0	0.00	98.2	99	98	36092
1717432200	98.8	0.8	0.82	102.5	103	98.8	57396
1717173000	98	-2.5	-2.49	100.5	100.5	98	79453
1717086600	100.5	-1.5	-1.47	100.5	103	100	175521
1717000200	102	-1	-0.97	103	103	101.5	38268
1716913800	103	2	1.98	100	103	100	192471
1716568200	101	1	1.00	101	101	101	119188
1716481800	100	0	0.00	100	100	100	137794
1716395400	100	-0.5	-0.50	100	100.5	100	31454
1716309000	100.5	0.5	0.50	101.5	102.5	100	34910
1716222600	100	0.4	0.40	99.4	102	99.4	95854
1715963400	99.6	2.8	2.89	100	101	98	239130
1715877000	96.8	-0.2	-0.21	97.8	97.8	96.8	62010
1715790600	97	-0.6	-0.61	97.6	97.6	97	46265
1715704200	97.6	-1.2	-1.21	98	98.2	97.6	96636
1715617800	98.8	-3.7	-3.61	99	99	98.8	121831
1715358600	102.5	2.5	2.50	100.5	102.5	100	59969
1715272200	100	-0.5	-0.50	100.5	100.5	100	70869
1715185800	100.5	-1.5	-1.47	102	102.5	100.5	201936
1715099400	102	-1	-0.97	100.5	102	100.5	14730
1714753800	103	4.2	4.25	100	103	99.4	80708
1714667400	98.8	-4.7	-4.54	102	102.5	98.8	66604
1714581000	103.5	0	0.00	103.5	103.5	103	120094
1714494600	103.5	0.5	0.49	101	103.5	101	173235
1714408200	103	-1	-0.96	104.5	104.5	102.5	121935
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

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