Capital Drilling Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	82.000	82.000	79.600	81.800	75.787	180,140
2023-12-14	79.000	82.400	79.000	82.400	76.343	143,159
2023-12-13	79.800	80.000	79.000	79.000	73.192	142,067
2023-12-12	78.000	79.800	78.000	78.000	72.266	210,679
2023-12-11	79.600	82.200	78.200	79.000	73.192	50,681
2023-12-08	82.000	82.000	78.200	79.000	73.192	133,978
2023-12-07	79.200	81.000	79.000	79.000	73.192	102,699
2023-12-06	81.200	81.212	80.600	80.600	74.675	102,099
2023-12-05	80.600	82.000	80.600	81.600	75.601	17,471
2023-12-04	80.400	81.800	80.000	80.600	74.675	160,314
2023-12-01	81.800	81.800	79.800	79.800	73.934	30,112
2023-11-30	80.200	81.800	78.736	79.800	73.934	245,637
2023-11-29	79.600	81.800	78.690	78.800	73.007	80,529
2023-11-28	80.000	81.000	79.909	80.800	74.860	31,776
2023-11-27	77.000	81.000	77.000	79.600	73.748	31,647
2023-11-24	78.200	79.000	78.176	78.200	72.451	41,194
2023-11-23	80.600	81.000	80.000	80.200	74.304	63,562
2023-11-22	80.800	80.800	79.216	80.600	74.675	95,774
2023-11-21	81.000	81.800	77.768	80.800	74.860	43,335
2023-11-20	80.000	80.145	78.000	78.000	72.266	95,916
2023-11-17	80.800	82.719	80.000	80.000	74.119	144,043
2023-11-16	79.000	81.800	79.000	79.000	73.192	24,348
2023-11-15	79.400	80.528	79.400	79.400	73.563	158,029
2023-11-14	79.600	81.800	78.911	79.000	73.192	44,556
2023-11-13	80.000	81.600	79.000	79.000	73.192	24,134
2023-11-10	78.800	81.800	78.200	78.200	72.451	588,142
2023-11-09	80.000	80.000	78.400	79.000	73.192	31,903
2023-11-08	78.200	79.400	78.000	78.200	72.451	48,198
2023-11-07	79.000	79.900	78.400	78.400	72.637	34,717
2023-11-06	78.400	79.900	78.400	79.000	73.192	36,926
2023-11-03	79.000	80.000	78.592	79.000	73.192	62,073
2023-11-02	79.400	81.800	79.140	79.400	73.563	27,004
2023-11-01	79.000	81.600	79.000	79.000	73.192	23,341
2023-10-31	79.000	79.600	77.440	78.400	72.637	267,289
2023-10-30	76.000	79.800	75.600	76.000	70.413	29,973
2023-10-27	75.000	78.600	74.610	76.400	70.784	58,429
2023-10-26	75.400	75.400	74.000	74.000	68.560	125,426
2023-10-25	75.400	76.200	75.400	75.800	70.228	52,132
2023-10-24	76.000	76.600	75.600	76.400	70.784	21,651
2023-10-23	76.000	76.800	75.000	76.800	71.154	144,820
2023-10-20	77.400	81.400	77.000	77.000	71.339	34,024
2023-10-19	78.000	81.800	77.000	78.000	72.266	92,618
2023-10-18	77.000	78.836	76.732	77.800	72.081	183,528
2023-10-17	78.400	79.148	77.600	77.600	71.895	24,387
2023-10-16	77.000	78.600	77.000	77.600	71.895	69,966
2023-10-13	77.000	78.000	77.000	77.000	71.339	78,233
2023-10-12	79.800	80.000	76.900	77.200	71.525	236,121
2023-10-11	78.200	79.800	78.000	78.000	72.266	98,915
2023-10-10	78.000	82.600	76.423	78.800	73.007	245,157
2023-10-09	81.000	81.080	78.600	78.600	72.822	62,247
2023-10-06	79.200	81.600	79.000	79.800	73.934	38,207
2023-10-05	80.200	82.312	76.898	78.400	72.637	323,832
2023-10-04	81.000	83.000	80.200	80.400	74.490	107,832
2023-10-03	82.600	84.000	81.000	81.000	75.045	98,674
2023-10-02	84.200	85.800	83.450	85.000	78.751	11,077
2023-09-29	83.400	85.800	83.400	85.400	79.122	43,852
2023-09-28	86.000	86.000	81.200	83.000	76.898	27,755
2023-09-27	84.000	85.800	83.000	83.000	76.898	123,122
2023-09-26	85.000	85.800	83.400	84.000	77.825	32,489
2023-09-25	84.000	84.000	83.430	84.000	77.825	6,487

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.