Capital Drilling Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 91.000 | 91.440 | 91.000 | 91.000 | 84.310 | 29,494 |
| 2024-03-12 | 90.600 | 91.068 | 89.584 | 91.000 | 84.310 | 135,106 |
| 2024-03-11 | 90.000 | 91.240 | 90.000 | 90.000 | 83.384 | 81,320 |
| 2024-03-08 | 90.800 | 91.460 | 90.200 | 90.200 | 83.569 | 76,746 |
| 2024-03-07 | 90.800 | 93.224 | 90.000 | 90.000 | 83.384 | 183,560 |
| 2024-03-06 | 89.000 | 90.189 | 88.000 | 89.000 | 82.457 | 82,178 |
| 2024-03-05 | 90.800 | 90.800 | 88.600 | 89.600 | 83.013 | 82,205 |
| 2024-03-04 | 88.000 | 90.800 | 88.000 | 90.600 | 83.940 | 41,778 |
| 2024-03-01 | 88.000 | 90.800 | 88.000 | 90.800 | 84.125 | 299,301 |
| 2024-02-29 | 88.000 | 90.000 | 87.600 | 87.600 | 81.160 | 112,318 |
| 2024-02-28 | 88.000 | 88.600 | 88.000 | 88.600 | 82.087 | 22,568 |
| 2024-02-27 | 88.000 | 88.800 | 86.388 | 88.000 | 81.531 | 69,488 |
| 2024-02-26 | 86.200 | 88.400 | 85.200 | 88.000 | 81.531 | 85,646 |
| 2024-02-23 | 88.000 | 88.000 | 86.868 | 88.000 | 81.531 | 47,263 |
| 2024-02-22 | 86.200 | 87.642 | 85.200 | 87.400 | 80.975 | 97,424 |
| 2024-02-21 | 85.200 | 86.600 | 85.200 | 86.000 | 79.678 | 1,043,627 |
| 2024-02-20 | 86.600 | 87.216 | 85.272 | 85.600 | 79.307 | 33,205 |
| 2024-02-19 | 88.000 | 88.000 | 85.000 | 85.000 | 78.751 | 886,461 |
| 2024-02-16 | 81.600 | 88.000 | 81.600 | 88.000 | 81.531 | 116,226 |
| 2024-02-15 | 84.800 | 84.800 | 82.772 | 84.000 | 77.825 | 54,376 |
| 2024-02-14 | 84.800 | 84.800 | 82.200 | 83.000 | 76.898 | 58,688 |
| 2024-02-13 | 81.400 | 84.800 | 81.400 | 83.000 | 76.898 | 147,245 |
| 2024-02-12 | 81.600 | 85.200 | 80.504 | 81.800 | 75.787 | 77,217 |
| 2024-02-09 | 82.000 | 84.510 | 82.000 | 82.000 | 75.972 | 53,162 |
| 2024-02-08 | 85.000 | 87.660 | 81.400 | 81.400 | 75.416 | 270,812 |
| 2024-02-07 | 84.400 | 88.000 | 84.400 | 84.400 | 78.195 | 27,376 |
| 2024-02-06 | 85.600 | 88.000 | 85.000 | 85.000 | 78.751 | 41,783 |
| 2024-02-05 | 86.000 | 89.800 | 85.400 | 85.400 | 79.122 | 184,339 |
| 2024-02-02 | 88.800 | 89.550 | 86.000 | 86.000 | 79.678 | 78,770 |
| 2024-02-01 | 87.800 | 88.000 | 86.650 | 86.800 | 80.419 | 143,590 |
| 2024-01-31 | 86.000 | 86.719 | 85.376 | 86.000 | 79.678 | 22,539 |
| 2024-01-30 | 86.000 | 88.000 | 85.488 | 86.000 | 79.678 | 119,706 |
| 2024-01-29 | 87.400 | 90.008 | 87.200 | 87.200 | 80.790 | 75,252 |
| 2024-01-26 | 86.200 | 89.760 | 86.200 | 87.600 | 81.160 | 19,123 |
| 2024-01-25 | 85.800 | 88.280 | 85.734 | 86.000 | 79.678 | 20,670 |
| 2024-01-24 | 85.600 | 88.400 | 85.600 | 88.000 | 81.531 | 716,170 |
| 2024-01-23 | 88.400 | 89.100 | 87.308 | 88.000 | 81.531 | 83,591 |
| 2024-01-22 | 88.200 | 89.920 | 86.840 | 89.400 | 82.828 | 185,853 |
| 2024-01-19 | 90.000 | 90.182 | 85.884 | 88.000 | 81.531 | 173,365 |
| 2024-01-18 | 92.000 | 93.623 | 90.996 | 91.000 | 84.310 | 117,249 |
| 2024-01-17 | 92.200 | 94.000 | 91.784 | 94.000 | 87.090 | 117,649 |
| 2024-01-16 | 93.400 | 93.490 | 92.600 | 93.000 | 86.163 | 68,531 |
| 2024-01-15 | 93.000 | 93.800 | 90.200 | 93.000 | 86.163 | 73,514 |
| 2024-01-12 | 93.800 | 93.800 | 92.400 | 93.000 | 86.163 | 42,093 |
| 2024-01-11 | 92.200 | 92.750 | 92.000 | 92.200 | 85.422 | 16,962 |
| 2024-01-10 | 92.000 | 93.400 | 91.000 | 91.600 | 84.866 | 95,978 |
| 2024-01-09 | 92.000 | 93.400 | 91.600 | 93.400 | 86.534 | 81,019 |
| 2024-01-08 | 91.800 | 91.800 | 91.160 | 91.800 | 85.051 | 23,847 |
| 2024-01-05 | 92.000 | 92.000 | 91.063 | 92.000 | 85.237 | 12,067 |
| 2024-01-04 | 90.000 | 92.000 | 89.784 | 91.000 | 84.310 | 104,020 |
| 2024-01-03 | 88.200 | 91.604 | 88.200 | 90.000 | 83.384 | 102,856 |
| 2024-01-02 | 88.600 | 89.800 | 85.600 | 88.000 | 81.531 | 70,496 |
| 2023-12-29 | 86.000 | 90.000 | 85.150 | 90.000 | 83.384 | 47,379 |
| 2023-12-28 | 88.000 | 90.000 | 86.970 | 88.600 | 82.087 | 110,319 |
| 2023-12-27 | 86.000 | 89.000 | 84.768 | 88.000 | 81.531 | 124,750 |
| 2023-12-22 | 84.200 | 88.000 | 84.200 | 88.000 | 81.531 | 69,820 |
| 2023-12-21 | 86.800 | 87.706 | 82.000 | 84.000 | 77.825 | 647,058 |
| 2023-12-20 | 78.200 | 79.850 | 77.553 | 78.000 | 72.266 | 101,867 |
| 2023-12-19 | 79.600 | 80.020 | 78.600 | 79.000 | 73.192 | 179,157 |
| 2023-12-18 | 80.000 | 81.800 | 79.000 | 79.400 | 73.563 | 95,932 |
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.