Capital Drilling Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 103.00 | 103.00 | 99.990 | 100.50 | 95.228 | 147,648 |
| 2024-06-10 | 103.00 | 103.00 | 101.06 | 103.00 | 97.597 | 233,920 |
| 2024-06-07 | 100.00 | 101.50 | 100.00 | 101.50 | 96.176 | 23,600 |
| 2024-06-06 | 99.400 | 101.50 | 99.400 | 99.600 | 94.375 | 41,408 |
| 2024-06-05 | 99.000 | 100.00 | 99.000 | 99.200 | 93.996 | 42,108 |
| 2024-06-04 | 98.200 | 101.50 | 98.000 | 98.800 | 93.617 | 36,092 |
| 2024-06-03 | 102.50 | 103.00 | 98.200 | 98.800 | 93.617 | 57,396 |
| 2024-05-31 | 100.50 | 102.50 | 98.000 | 98.000 | 92.859 | 79,453 |
| 2024-05-30 | 100.50 | 103.00 | 100.00 | 100.50 | 95.228 | 175,521 |
| 2024-05-29 | 103.00 | 103.00 | 101.00 | 102.00 | 96.650 | 38,268 |
| 2024-05-28 | 100.00 | 103.00 | 100.00 | 103.00 | 97.597 | 192,471 |
| 2024-05-24 | 101.00 | 102.00 | 100.00 | 101.00 | 95.702 | 119,188 |
| 2024-05-23 | 100.00 | 103.00 | 100.00 | 100.00 | 94.754 | 137,794 |
| 2024-05-22 | 100.00 | 101.62 | 100.00 | 100.00 | 94.754 | 31,454 |
| 2024-05-21 | 101.50 | 102.50 | 99.030 | 100.50 | 95.228 | 34,910 |
| 2024-05-20 | 99.400 | 102.50 | 98.000 | 100.00 | 94.754 | 95,854 |
| 2024-05-17 | 100.00 | 101.75 | 96.280 | 99.600 | 94.375 | 239,130 |
| 2024-05-16 | 97.800 | 100.00 | 96.800 | 96.800 | 91.722 | 62,010 |
| 2024-05-15 | 97.600 | 100.00 | 97.000 | 97.000 | 91.912 | 46,265 |
| 2024-05-14 | 98.000 | 99.600 | 97.296 | 97.600 | 92.480 | 96,636 |
| 2024-05-13 | 99.000 | 101.50 | 98.800 | 98.800 | 93.617 | 121,831 |
| 2024-05-10 | 100.50 | 102.50 | 99.130 | 102.50 | 97.123 | 59,969 |
| 2024-05-09 | 100.50 | 102.48 | 100.00 | 100.00 | 94.754 | 70,869 |
| 2024-05-08 | 102.00 | 102.50 | 99.402 | 100.50 | 95.228 | 201,936 |
| 2024-05-07 | 100.50 | 102.50 | 100.50 | 102.00 | 96.650 | 14,730 |
| 2024-05-03 | 100.00 | 103.00 | 99.400 | 103.00 | 97.597 | 80,708 |
| 2024-05-02 | 102.00 | 103.00 | 98.800 | 98.800 | 93.617 | 66,604 |
| 2024-05-01 | 103.50 | 103.66 | 102.58 | 103.50 | 98.071 | 120,094 |
| 2024-04-30 | 101.00 | 105.61 | 101.00 | 103.50 | 98.071 | 173,235 |
| 2024-04-29 | 104.50 | 104.50 | 102.50 | 103.00 | 97.597 | 121,935 |
| 2024-04-26 | 104.00 | 105.50 | 102.00 | 104.00 | 98.545 | 163,073 |
| 2024-04-25 | 101.00 | 103.73 | 99.500 | 103.00 | 97.597 | 182,873 |
| 2024-04-24 | 98.000 | 103.00 | 97.350 | 103.00 | 97.597 | 108,785 |
| 2024-04-23 | 95.600 | 98.820 | 94.774 | 97.500 | 92.386 | 97,796 |
| 2024-04-22 | 94.200 | 95.600 | 94.000 | 95.600 | 90.585 | 112,972 |
| 2024-04-19 | 95.400 | 95.600 | 93.416 | 95.600 | 90.585 | 377,689 |
| 2024-04-18 | 93.400 | 95.400 | 91.460 | 95.400 | 90.396 | 217,109 |
| 2024-04-17 | 92.000 | 95.336 | 90.800 | 94.000 | 87.090 | 160,419 |
| 2024-04-16 | 89.400 | 93.000 | 87.390 | 93.000 | 86.163 | 63,933 |
| 2024-04-15 | 91.800 | 91.800 | 87.200 | 91.800 | 85.051 | 131,892 |
| 2024-04-12 | 92.000 | 92.000 | 88.000 | 90.000 | 83.384 | 362,998 |
| 2024-04-11 | 89.400 | 92.800 | 87.780 | 92.000 | 85.237 | 126,641 |
| 2024-04-10 | 91.000 | 92.800 | 89.272 | 90.600 | 83.940 | 173,845 |
| 2024-04-09 | 91.000 | 92.200 | 89.200 | 91.400 | 84.681 | 40,779 |
| 2024-04-08 | 89.200 | 91.400 | 89.200 | 91.200 | 84.496 | 31,760 |
| 2024-04-05 | 90.000 | 93.400 | 87.244 | 88.000 | 81.531 | 277,052 |
| 2024-04-04 | 92.000 | 92.350 | 90.000 | 90.000 | 83.384 | 62,274 |
| 2024-04-03 | 91.800 | 93.400 | 91.092 | 91.600 | 84.866 | 35,182 |
| 2024-04-02 | 90.400 | 92.800 | 90.400 | 90.600 | 83.940 | 50,282 |
| 2024-03-28 | 89.200 | 91.000 | 89.036 | 90.200 | 83.569 | 301,214 |
| 2024-03-27 | 92.600 | 93.400 | 88.000 | 88.000 | 81.531 | 457,324 |
| 2024-03-26 | 92.800 | 92.806 | 90.900 | 90.900 | 84.218 | 544,111 |
| 2024-03-25 | 92.000 | 93.000 | 90.000 | 91.000 | 84.310 | 191,442 |
| 2024-03-22 | 93.000 | 93.720 | 93.000 | 93.000 | 86.163 | 78,176 |
| 2024-03-21 | 91.200 | 93.800 | 91.000 | 92.400 | 85.607 | 96,654 |
| 2024-03-20 | 91.800 | 93.681 | 90.200 | 90.400 | 83.754 | 401,120 |
| 2024-03-19 | 92.000 | 93.108 | 90.000 | 90.000 | 83.384 | 86,958 |
| 2024-03-18 | 90.000 | 91.800 | 89.730 | 90.000 | 83.384 | 70,874 |
| 2024-03-15 | 92.000 | 92.000 | 89.200 | 89.600 | 83.013 | 273,994 |
| 2024-03-14 | 91.800 | 92.102 | 84.200 | 91.000 | 84.310 | 406,801 |
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.