Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	84.000	84.000	83.430	84.000	77.825	6,487
2023-09-22	83.800	84.999	82.000	82.000	75.972	122,941
2023-09-21	83.200	84.000	83.000	84.000	77.825	38,057
2023-09-20	83.000	87.800	81.000	82.800	76.713	402,795
2023-09-19	80.000	80.950	80.000	80.400	74.490	97,962
2023-09-18	81.800	84.000	80.176	80.600	74.675	98,497
2023-09-15	82.000	82.000	80.750	81.400	75.416	25,727
2023-09-14	82.000	83.800	79.800	79.800	73.934	59,885
2023-09-13	81.400	83.800	81.008	82.400	76.343	56,690
2023-09-12	79.800	83.000	79.012	81.600	75.601	110,761
2023-09-11	80.000	80.856	78.907	79.000	73.192	214,885
2023-09-08	79.000	82.800	79.000	79.600	73.748	363,111
2023-09-07	82.000	84.400	77.573	83.000	76.898	174,125
2023-09-06	82.200	83.000	81.400	81.400	75.416	69,148
2023-09-05	83.000	83.200	82.920	83.000	76.898	16,266
2023-09-04	83.000	85.800	82.998	83.000	76.898	114,727
2023-09-01	82.000	85.600	82.000	83.000	76.898	29,563
2023-08-31	83.000	84.000	82.400	82.400	76.343	97,466
2023-08-30	83.000	85.400	83.000	83.000	75.948	232,789
2023-08-29	83.400	84.000	83.400	84.000	76.863	14,461
2023-08-25	83.200	84.000	83.160	83.400	76.314	21,047
2023-08-24	82.000	83.800	81.930	83.200	76.131	12,090
2023-08-23	83.000	84.000	81.800	81.800	74.850	30,512
2023-08-22	84.000	84.000	81.400	81.400	74.484	66,004
2023-08-21	82.600	84.000	81.930	82.400	75.399	50,349
2023-08-18	81.000	83.200	80.000	83.200	76.131	169,586
2023-08-17	82.000	83.100	79.400	79.400	72.654	203,481
2023-08-16	86.000	87.000	82.000	82.000	75.033	436,528
2023-08-15	86.800	87.370	84.450	85.400	78.144	113,472
2023-08-14	85.000	87.200	83.600	84.000	76.863	154,951
2023-08-11	86.000	87.200	84.230	86.000	78.693	17,247
2023-08-10	83.600	85.200	83.500	85.000	77.778	437,884
2023-08-09	84.000	86.800	83.600	84.000	76.863	30,518
2023-08-08	84.400	87.140	83.200	83.600	76.497	1,168,229
2023-08-07	87.000	87.200	84.400	84.400	77.229	144,002
2023-08-04	86.000	87.200	83.500	87.000	79.608	82,703
2023-08-03	87.000	87.000	83.200	85.800	78.510	243,025
2023-08-02	83.800	87.200	83.800	87.000	79.608	255,195
2023-08-01	80.200	84.600	79.640	84.000	76.863	924,804
2023-07-31	86.000	86.800	79.200	79.400	72.654	1,296,424
2023-07-28	87.400	90.800	85.709	86.400	79.059	75,922
2023-07-27	90.800	90.800	87.091	87.600	80.157	71,615
2023-07-26	88.200	90.800	87.200	87.200	79.791	71,212
2023-07-25	88.000	89.582	86.000	88.200	80.706	116,900
2023-07-24	88.400	89.600	87.480	87.800	80.340	361,235
2023-07-21	88.200	89.800	88.000	88.400	80.889	112,061
2023-07-20	88.200	90.800	87.810	90.000	82.353	75,827
2023-07-19	90.000	91.600	87.760	88.800	81.255	427,383
2023-07-18	89.400	90.800	87.670	88.400	80.889	248,866
2023-07-17	90.000	90.800	88.000	89.000	81.438	118,134
2023-07-14	90.000	91.000	89.721	90.000	82.353	53,308
2023-07-13	90.000	91.800	89.550	90.000	82.353	200,264
2023-07-12	92.000	92.183	90.000	90.000	82.353	212,665
2023-07-11	93.800	95.800	92.097	92.400	84.549	533,920
2023-07-10	93.800	97.800	93.400	93.600	85.647	108,877
2023-07-07	94.600	97.800	94.104	94.200	86.196	93,535
2023-07-06	93.800	97.800	93.800	93.800	85.830	18,790
2023-07-05	94.000	98.000	94.000	94.800	86.745	10,656
2023-07-04	94.000	97.800	94.000	94.200	86.196	60,238
2023-07-03	94.200	98.400	93.800	93.800	85.830	69,484

← NewerPage 14 of 22 · 1,269 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.