Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Cap-xx Limited (CPX)
Cap-xx Limited (CPX) Historical

CPX Cap-xx Limited

0.325

-0.005 (-1.52%)

Jul 26 2024 - Closed

Delayed by 15 minutes

CPX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.325	-0.005	-1.52%	0.33	0.33	0.315	79,116,922
Jul 25 2024	0.33	0.01	3.13%	0.32	0.355	0.3025	350,827,285
Jul 24 2024	0.32	-0.02	-5.88%	0.36	0.36	0.315	200,705,522
Jul 23 2024	0.34	-0.0075	-2.16%	0.3475	0.365	0.335	217,143,741
Jul 22 2024	0.3475	-0.0475	-12.03%	0.395	0.395	0.3425	250,536,658
Jul 19 2024	0.395	-0.005	-1.25%	0.40	0.41	0.38	147,688,183
Jul 18 2024	0.40	-0.005	-1.23%	0.4025	0.435	0.395	262,030,504
Jul 17 2024	0.405	-0.002	-0.49%	0.405	0.475	0.3775	542,999,730
Jul 16 2024	0.407	0.017	4.36%	0.42	0.465	0.375	587,392,039
Jul 15 2024	0.39	0.045	13.04%	0.345	0.39	0.3225	289,746,449
Jul 12 2024	0.345	-0.038	-9.92%	0.375	0.385	0.34	242,809,781
Jul 11 2024	0.383	-0.007	-1.79%	0.3925	0.3975	0.3675	409,650,249
Jul 10 2024	0.39	0.03	8.33%	0.3525	0.39	0.315	535,346,890
Jul 09 2024	0.36	0.09	33.33%	0.2975	0.385	0.295	931,757,800
Jul 08 2024	0.27	0.038	16.38%	0.245	0.33	0.245	682,653,927
Jul 05 2024	0.232	0.037	18.97%	0.195	0.235	0.1875	321,721,018
Jul 04 2024	0.195	-0.014	-6.70%	0.2075	0.215	0.1925	219,244,071
Jul 03 2024	0.209	0.0015	0.72%	0.2075	0.225	0.195	180,231,214
Jul 02 2024	0.2075	0.0125	6.41%	0.19	0.2275	0.19	402,565,996
Jul 01 2024	0.195	-0.03	-13.33%	0.225	0.2275	0.185	383,132,727
Jun 28 2024	0.225	0.01	4.65%	0.215	0.245	0.205	263,121,736
Jun 27 2024	0.215	0.0225	11.69%	0.19	0.265	0.19	619,399,164
Jun 26 2024	0.1925	-0.0275	-12.50%	0.22	0.22	0.1825	288,104,312
Jun 25 2024	0.22	-0.005	-2.22%	0.2625	0.28	0.215	719,322,266
Jun 24 2024	0.225	0.0275	13.92%	0.1925	0.315	0.1925	1,277,990,942
Jun 21 2024	0.1975	0.025	14.49%	0.1725	0.205	0.155	542,071,710
Jun 20 2024	0.1725	-0.0275	-13.75%	0.1975	0.205	0.1625	447,486,411
Jun 19 2024	0.20	-0.035	-14.89%	0.255	0.265	0.185	1,462,443,923
Jun 18 2024	0.235	0.156	197.47%	0.081	0.235	0.081	-2,136,861,864
Jun 17 2024	0.079	-0.002	-2.47%	0.081	0.081	0.0785	81,529,185
Jun 14 2024	0.081	-0.0005	-0.61%	0.0815	0.0815	0.081	19,543,819
Jun 13 2024	0.0815	0.002	2.52%	0.0795	0.0815	0.0795	45,916,606
Jun 12 2024	0.0795	-0.0015	-1.85%	0.081	0.081	0.079	72,463,259
Jun 11 2024	0.081	-0.003	-3.57%	0.084	0.0875	0.081	159,152,353
Jun 10 2024	0.084	0.005	6.33%	0.079	0.088	0.079	200,355,205
Jun 07 2024	0.079	-0.0015	-1.86%	0.0805	0.0805	0.0785	21,828,289
Jun 06 2024	0.0805	-0.0015	-1.83%	0.082	0.082	0.0805	20,426,542
Jun 05 2024	0.082	-0.004	-4.65%	0.086	0.086	0.082	59,859,252
Jun 04 2024	0.086	-0.001	-1.15%	0.087	0.087	0.086	39,433,234
Jun 03 2024	0.087	0.00	0.00%	0.087	0.087	0.087	53,459,618
May 31 2024	0.087	0.0036	4.32%	0.086	0.087	0.0842	78,243,662
May 30 2024	0.0834	-0.0036	-4.14%	0.087	0.087	0.0834	19,997,109
May 29 2024	0.087	-0.0045	-4.92%	0.0915	0.0915	0.087	61,261,879
May 28 2024	0.0915	-0.001	-1.08%	0.0925	0.0925	0.088	68,453,473
May 24 2024	0.0925	-0.005	-5.13%	0.0975	0.0975	0.0925	31,096,219
May 23 2024	0.0975	0.00	0.00%	0.0975	0.0975	0.0975	31,136,057
May 22 2024	0.0975	-0.005	-4.88%	0.1025	0.1075	0.0975	283,706,970
May 21 2024	0.1025	0.0135	15.17%	0.09	0.1025	0.09	270,365,254
May 20 2024	0.089	0.003	3.49%	0.0875	0.09	0.0875	110,299,237
May 17 2024	0.086	0.00	0.00%	0.086	0.086	0.086	40,149,520
May 16 2024	0.086	0.002	2.38%	0.084	0.086	0.084	143,774,588
May 15 2024	0.084	-0.004	-4.55%	0.088	0.088	0.084	137,658,541
May 14 2024	0.088	-0.0045	-4.86%	0.0925	0.0925	0.088	77,523,861
May 13 2024	0.0925	0.01	12.12%	0.0825	0.0925	0.0825	307,189,897
May 10 2024	0.0825	0.005	6.45%	0.0775	0.0825	0.0775	84,242,785
May 09 2024	0.0775	-0.0055	-6.63%	0.083	0.083	0.0775	67,134,150
May 08 2024	0.083	0.0005	0.61%	0.0825	0.083	0.0825	53,948,270
May 07 2024	0.0825	0.0045	5.77%	0.0775	0.088	0.0775	434,846,159
May 03 2024	0.078	-0.004	-4.88%	0.082	0.0827	0.078	108,200,951
May 02 2024	0.082	-0.0045	-5.20%	0.0865	0.0865	0.081	191,123,194
May 01 2024	0.0865	0.0055	6.79%	0.0795	0.091	0.077	549,997,694
Apr 30 2024	0.081	-0.0015	-1.82%	0.0825	0.0825	0.0805	103,661,021
Apr 29 2024	0.0825	-0.0025	-2.94%	0.0855	0.0863	0.0805	291,348,215

Helmerich And Payne

BNP Paribas Issuance

Diversified Royalty (PK)

DJ Commodity Index Zinc

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