Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	96.000	99.400	94.000	94.600	86.562	73,385
2023-06-29	97.200	99.800	95.000	95.000	86.928	48,038
2023-06-28	98.000	101.50	95.831	97.000	88.758	155,338
2023-06-27	98.000	101.50	97.600	98.000	89.673	50,300
2023-06-26	99.000	101.50	97.200	98.200	89.856	109,802
2023-06-23	99.200	102.50	98.000	98.600	90.222	5,485,829
2023-06-22	102.50	102.50	101.00	102.00	93.333	172,784
2023-06-21	100.50	102.52	100.00	102.00	93.333	56,554
2023-06-20	101.50	101.50	100.09	101.50	92.876	90,610
2023-06-19	100.50	102.50	100.09	101.00	92.418	148,850
2023-06-16	100.50	102.50	99.200	100.50	91.961	67,330
2023-06-15	101.50	101.50	99.488	100.50	91.961	28,893
2023-06-14	102.00	102.50	100.41	101.50	92.876	55,514
2023-06-13	102.50	103.00	99.156	100.00	91.503	149,951
2023-06-12	99.200	103.50	99.130	102.50	93.791	132,225
2023-06-09	96.000	97.000	93.400	96.400	88.209	32,544
2023-06-08	97.000	97.000	95.512	96.400	88.209	12,947
2023-06-07	96.800	97.800	95.200	95.800	87.660	98,364
2023-06-06	97.800	98.000	95.131	97.000	88.758	45,589
2023-06-05	95.200	97.800	95.000	96.000	87.843	208,632
2023-06-02	95.200	97.400	95.100	97.200	88.941	73,888
2023-06-01	96.400	97.800	93.400	97.000	88.758	43,695
2023-05-31	95.800	96.750	92.800	92.800	84.915	33,502
2023-05-30	94.000	95.000	92.800	94.000	86.013	256,954
2023-05-26	94.000	95.800	94.000	94.800	86.745	118,994
2023-05-25	95.800	96.000	94.200	95.000	86.928	137,502
2023-05-24	95.000	96.000	94.885	95.200	87.111	90,570
2023-05-23	96.800	96.800	94.600	95.600	87.477	34,150
2023-05-22	97.800	97.800	95.500	97.000	88.758	76,370
2023-05-19	95.200	96.188	95.000	95.400	87.294	76,794
2023-05-18	95.000	95.846	95.000	95.400	87.294	38,699
2023-05-17	95.000	96.000	94.000	95.500	87.386	70,922
2023-05-16	95.400	97.800	95.400	97.000	88.758	75,150
2023-05-15	94.000	97.400	94.000	95.400	87.294	96,270
2023-05-12	95.400	99.400	95.400	95.800	87.660	102,310
2023-05-11	95.000	95.950	95.000	95.000	86.928	12,601
2023-05-10	95.960	96.730	95.876	96.100	87.935	28,594
2023-05-09	97.000	99.600	95.600	97.000	88.758	58,153
2023-05-05	98.200	98.200	95.500	98.200	89.856	92,775
2023-05-04	99.800	99.800	94.470	99.800	91.320	13,491
2023-05-03	94.000	99.034	94.000	94.000	86.013	169,162
2023-05-02	94.200	99.600	94.200	94.400	86.379	249,915
2023-04-28	94.200	99.800	94.200	99.800	91.320	62,908
2023-04-27	95.200	97.664	94.000	94.600	86.562	98,419
2023-04-26	100.00	100.00	95.000	100.00	91.503	100,937
2023-04-25	95.200	97.500	95.200	97.000	88.758	30,991
2023-04-24	95.800	99.570	95.000	97.200	88.941	52,666
2023-04-21	98.200	98.670	96.200	96.200	88.026	71,453
2023-04-20	97.800	99.800	96.630	98.000	89.673	220,447
2023-04-19	98.000	99.800	96.200	98.000	89.673	88,206
2023-04-18	96.200	99.800	96.106	97.000	88.758	53,226
2023-04-17	98.000	100.00	96.470	98.000	89.673	282,189
2023-04-14	97.800	99.800	95.200	98.000	89.673	38,420
2023-04-13	96.000	97.800	95.412	97.000	88.758	72,519
2023-04-12	96.200	98.000	96.000	96.600	86.491	147,506
2023-04-11	99.800	99.800	95.400	95.400	85.416	33,423
2023-04-06	96.000	98.210	94.400	94.400	84.521	201,898
2023-04-05	95.600	100.00	95.600	98.400	88.102	31,296
2023-04-04	99.800	99.800	97.800	98.000	87.744	51,801
2023-04-03	100.00	100.00	94.400	98.800	88.461	166,256

← NewerPage 15 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.