Capital Limited Historical Data - CAPD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

80.60

-0.40

(-0.49%)

Closed 31 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	80.6	83.2	80.6	62154	82.79433769	DE
4	-1.4	-1.70731707317	82	86	80.6	158751	84.22115944	DE
12	-3.4	-4.04761904762	84	90	80.6	183540	84.95794031	DE
26	-20.4	-20.198019802	101	102	80.6	189135	85.88866888	DE
52	-8	-9.02934537246	88.6	105.5	80.6	163488	88.54957357	DE
156	-3.4	-4.04761904762	84	118	74	234211	92.6332165	DE
260	15.6	24	65	118	28.6	397917	75.39730984	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	80.6	-0.4	-0.49	83	83.2	80.6	61554
1735320600	81	-2	-2.41	82.8	83	81	19174
1735061400	83	0	0.00	80.8	83	80.8	103832
1734975000	83	-0.2	-0.24	80.6	83	80.6	63455
1734715800	83.2	0.2	0.24	82.8	83.2	82.2	48352
1734629400	83	-1.8	-2.12	83	84.6	83	67333
1734543000	84.8	4.2	5.21	84	84.8	82.8	10991
1734456600	80.6	-4.4	-5.18	80.6	80.6	80.6	5789
1734370200	85	-1	-1.16	85.8	85.8	85	449675
1734111000	86	1	1.18	85	86	85	47110
1734024600	85	1	1.19	84	86	84	864542
1733938200	84	-1	-1.18	84	84	84	95620
1733851800	85	2	2.41	80.6	85	80.6	405066
1733765400	83	-0.4	-0.48	83.8	83.8	83	209694
1733506200	83.4	0.4	0.48	83.4	83.4	83.4	178338
1733419800	83	0	0.00	83	83.2	82.4	65880
1733333400	83	1	1.22	84	84	82.8	30352
1733247000	82	0.6	0.74	81.8	82.8	81.8	121899
1733160600	81.4	-2.4	-2.86	82	83	81	70421
1732901400	83.8	1.2	1.45	82	83.8	82	174505
1732815000	82.6	-1.4	-1.67	84	84	82.6	11598
1732728600	84	2	2.44	83	84	82.6	54039
1732642200	82	-1.6	-1.91	82	82	82	29139
1732555800	83.6	-2.4	-2.79	82.6	84.8	82.6	213204
1732296600	86	2	2.38	85	86	85	36452
1732210200	84	-1	-1.18	82.2	84.8	82.2	9705
1732123800	85	-1	-1.16	86	86	85	2182
1732037400	86	1	1.18	82.6	86	82.6	3764
1731951000	85	2	2.41	82	85	82	113633
1731691800	83	-2.4	-2.81	85.8	86	83	73299
1731605400	85.4	0.4	0.47	85	85.4	82.2	27430
1731519000	85	1.6	1.92	84.4	85	84.4	1609463
1731432600	83.4	-2	-2.34	85.2	85.4	83.4	171462
1731346200	85.4	0.4	0.47	84.2	85.6	84.2	647225
1731087000	85	0	0.00	86	86	85	32340
1731000600	85	2.4	2.91	84.8	86	84.8	95569
1730914200	82.6	-3.4	-3.95	85.4	86	82.6	45733
1730827800	86	3.2	3.86	84.8	86	84	159573
1730741400	82.8	-1.6	-1.90	85.8	85.8	82.6	32192
1730482200	84.4	-1.6	-1.86	86	86.2	82.2	120542
1730395800	86	-0.4	-0.46	87	87	86	173764
1730309400	86.4	0.4	0.47	85	88.8	85	124618
1730223000	86	1	1.18	85	86.2	85	65920
1730136600	85	0	0.00	85.2	86.2	85	210433
1729873800	85	0	0.00	85	85	85	72505
1729787400	85	1	1.19	84	85	82	173541
1729701000	84	3	3.70	84	84	81.2	106158
1729614600	81	-3	-3.57	82	84.6	81	83532
1729528200	84	0.6	0.72	82.4	87	82.4	117893
1729269000	83.4	-0.4	-0.48	83.4	83.8	82	374719
1729182600	83.8	-2.2	-2.56	85	85	82	296246
1729096200	86	-1.6	-1.83	90	90	85	172482
1729009800	87.6	-0.6	-0.68	87.6	87.6	87.6	62708
1728923400	88.2	1.8	2.08	87.2	88.2	87.2	371378
1728664200	86.4	-0.2	-0.23	87	87	86	133234
1728577800	86.6	0.6	0.70	86.6	86.6	86.6	634312
1728491400	86	-1.2	-1.38	86	86.6	86	669468
1728405000	87.2	3.6	4.31	84	87.2	83.8	213252
1728318600	83.6	1	1.21	84	84	82.6	68578
1728059400	82.6	-0.3	-0.36	82.8	84	82.6	102410
1727973000	82.9	-0.1	-0.12	82.4	83	82.4	161677
1727886600	83	0	0.00	83	83	83	1986
1727800200	83	0.6	0.73	82.2	83	82.2	9305

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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