Capital Drilling Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 84.400 | 84.530 | 83.000 | 83.000 | 79.560 | 31,356 |
| 2024-09-03 | 83.800 | 85.400 | 83.800 | 85.100 | 81.573 | 273,822 |
| 2024-09-02 | 86.000 | 87.600 | 84.776 | 85.600 | 82.052 | 91,374 |
| 2024-08-30 | 86.000 | 88.160 | 85.593 | 86.800 | 83.203 | 117,496 |
| 2024-08-29 | 84.800 | 86.400 | 84.000 | 85.400 | 81.861 | 53,444 |
| 2024-08-28 | 87.000 | 88.000 | 86.000 | 86.000 | 81.489 | 71,052 |
| 2024-08-27 | 85.800 | 87.200 | 84.400 | 86.800 | 82.247 | 160,238 |
| 2024-08-23 | 85.400 | 86.600 | 84.200 | 84.200 | 79.783 | 885,191 |
| 2024-08-22 | 85.400 | 88.800 | 84.111 | 85.200 | 80.731 | 560,346 |
| 2024-08-21 | 85.400 | 88.800 | 84.800 | 85.200 | 80.731 | 149,899 |
| 2024-08-20 | 83.600 | 89.000 | 82.820 | 89.000 | 84.331 | 467,067 |
| 2024-08-19 | 85.000 | 86.800 | 83.000 | 83.600 | 79.215 | 634,251 |
| 2024-08-16 | 84.400 | 85.800 | 83.450 | 85.000 | 80.541 | 268,766 |
| 2024-08-15 | 87.600 | 88.302 | 83.596 | 84.400 | 79.973 | 856,047 |
| 2024-08-14 | 88.000 | 90.400 | 85.456 | 89.400 | 84.710 | 1,163,964 |
| 2024-08-13 | 87.800 | 88.800 | 85.490 | 85.600 | 81.110 | 167,070 |
| 2024-08-12 | 87.400 | 88.000 | 85.000 | 87.400 | 82.815 | 134,451 |
| 2024-08-09 | 87.000 | 87.200 | 85.600 | 86.600 | 82.057 | 310,142 |
| 2024-08-08 | 88.800 | 89.400 | 87.000 | 87.000 | 82.436 | 7,118 |
| 2024-08-07 | 90.000 | 90.800 | 88.000 | 90.000 | 85.279 | 1,069 |
| 2024-08-06 | 90.000 | 92.000 | 86.800 | 86.800 | 82.247 | 96,384 |
| 2024-08-05 | 88.000 | 88.000 | 85.200 | 87.000 | 82.436 | 140,140 |
| 2024-08-02 | 92.000 | 92.000 | 85.782 | 86.000 | 81.489 | 142,920 |
| 2024-08-01 | 91.200 | 92.000 | 89.080 | 92.000 | 87.174 | 54,525 |
| 2024-07-31 | 91.000 | 91.800 | 88.200 | 91.000 | 86.227 | 45,766 |
| 2024-07-30 | 90.400 | 90.986 | 89.900 | 90.400 | 85.658 | 15,645 |
| 2024-07-29 | 90.000 | 90.910 | 85.480 | 90.800 | 86.037 | 344,892 |
| 2024-07-26 | 91.600 | 95.000 | 91.600 | 91.600 | 86.795 | 2,669 |
| 2024-07-25 | 90.200 | 94.200 | 90.200 | 90.200 | 85.469 | 45,482 |
| 2024-07-24 | 92.800 | 92.800 | 90.600 | 90.600 | 85.848 | 37,033 |
| 2024-07-23 | 92.400 | 94.452 | 91.176 | 92.000 | 87.174 | 108,330 |
| 2024-07-22 | 93.600 | 97.400 | 93.600 | 93.600 | 88.690 | 213,146 |
| 2024-07-19 | 96.400 | 98.043 | 92.400 | 92.400 | 87.553 | 200,636 |
| 2024-07-18 | 100.00 | 100.00 | 96.974 | 97.400 | 92.291 | 264,908 |
| 2024-07-17 | 100.00 | 100.50 | 96.974 | 98.000 | 92.859 | 111,676 |
| 2024-07-16 | 98.600 | 101.50 | 96.818 | 97.800 | 92.670 | 48,882 |
| 2024-07-15 | 100.50 | 100.50 | 98.245 | 98.400 | 93.238 | 58,276 |
| 2024-07-12 | 101.00 | 101.50 | 98.965 | 100.00 | 94.754 | 111,007 |
| 2024-07-11 | 99.000 | 100.35 | 99.000 | 99.000 | 93.807 | 66,564 |
| 2024-07-10 | 100.50 | 101.51 | 99.000 | 99.000 | 93.807 | 132,456 |
| 2024-07-09 | 102.00 | 102.00 | 100.50 | 101.00 | 95.702 | 51,738 |
| 2024-07-08 | 102.00 | 102.00 | 101.00 | 102.00 | 96.650 | 11,441 |
| 2024-07-05 | 102.00 | 102.00 | 101.00 | 101.00 | 95.702 | 57,985 |
| 2024-07-04 | 102.00 | 102.00 | 101.00 | 102.00 | 96.650 | 6,193 |
| 2024-07-03 | 101.00 | 102.00 | 100.50 | 102.00 | 96.650 | 74,723 |
| 2024-07-02 | 101.00 | 101.00 | 99.920 | 101.00 | 95.702 | 85,059 |
| 2024-07-01 | 101.00 | 101.28 | 100.00 | 100.50 | 95.228 | 191,206 |
| 2024-06-28 | 101.00 | 101.00 | 99.200 | 100.00 | 94.754 | 132,386 |
| 2024-06-27 | 101.00 | 101.00 | 99.000 | 101.00 | 95.702 | 79,543 |
| 2024-06-26 | 100.00 | 101.50 | 100.00 | 101.00 | 95.702 | 49,962 |
| 2024-06-25 | 102.00 | 102.00 | 100.00 | 101.00 | 95.702 | 91,267 |
| 2024-06-24 | 100.50 | 101.50 | 99.422 | 101.50 | 96.176 | 50,097 |
| 2024-06-21 | 100.00 | 102.00 | 99.400 | 102.00 | 96.650 | 113,937 |
| 2024-06-20 | 101.50 | 102.38 | 100.00 | 100.00 | 94.754 | 34,454 |
| 2024-06-19 | 100.00 | 102.00 | 100.00 | 100.00 | 94.754 | 528,088 |
| 2024-06-18 | 101.00 | 102.00 | 100.28 | 101.00 | 95.702 | 39,262 |
| 2024-06-17 | 100.00 | 101.58 | 99.233 | 100.00 | 94.754 | 36,967 |
| 2024-06-14 | 101.00 | 101.50 | 99.000 | 99.000 | 93.807 | 145,303 |
| 2024-06-13 | 103.00 | 103.00 | 100.50 | 100.50 | 95.228 | 77,665 |
| 2024-06-12 | 102.50 | 102.50 | 101.50 | 102.00 | 96.650 | 58,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0096 GBP |
| 2026-04-16 | 0.0096 GBP |
| 2025-08-28 | 0.0096 GBP |
| 2025-04-17 | 0.0098 GBP |
| 2024-08-29 | 0.0099 GBP |
| 2024-04-18 | 0.0209 GBP |
| 2023-08-31 | 0.0103 GBP |
| 2023-04-13 | 0.0208 GBP |
| 2022-09-01 | 0.0113 GBP |
| 2022-04-07 | 0.0184 GBP |
| 2021-09-02 | 0.0087 GBP |
| 2021-04-08 | 0.0095 GBP |
| 2020-09-03 | 0.0068 GBP |
| 2020-04-09 | 0.0056 GBP |
| 2019-09-05 | 0.0057 GBP |
| 2019-04-11 | 0.0115 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.