Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	93.800	98.800	93.000	98.600	88.282	265,131
2023-03-30	91.600	94.000	90.950	94.000	84.163	190,859
2023-03-29	93.800	95.800	92.981	93.000	83.268	86,891
2023-03-28	93.400	94.000	89.005	90.300	80.850	592,129
2023-03-27	94.000	96.800	93.000	93.000	83.268	349,867
2023-03-24	95.000	96.800	91.200	93.400	83.626	70,255
2023-03-23	93.000	95.800	91.800	94.800	84.879	213,761
2023-03-22	94.800	94.800	91.600	91.600	82.014	108,837
2023-03-21	91.400	93.950	90.172	92.000	82.372	91,893
2023-03-20	92.000	93.800	86.038	92.200	82.551	745,128
2023-03-17	99.400	101.26	91.800	92.000	82.372	482,515
2023-03-16	103.00	106.58	96.560	98.800	88.461	590,334
2023-03-15	104.00	105.50	103.53	104.00	93.116	45,250
2023-03-14	103.50	105.50	103.50	103.50	92.669	249,217
2023-03-13	103.50	107.50	103.50	105.50	94.459	192,701
2023-03-10	106.00	106.17	104.60	105.50	94.459	119,763
2023-03-09	106.00	108.00	106.00	106.00	94.907	1,845,486
2023-03-08	106.50	108.30	106.00	106.50	95.355	26,329
2023-03-07	107.50	109.08	106.00	107.00	95.802	1,056,312
2023-03-06	106.50	110.50	106.50	107.50	96.250	979,888
2023-03-03	105.00	108.50	105.00	106.00	94.907	49,576
2023-03-02	105.00	108.50	104.50	105.25	94.236	2,285,455
2023-03-01	105.50	108.50	105.50	106.00	94.907	101,195
2023-02-28	108.00	108.50	105.00	106.00	94.907	1,757,225
2023-02-27	108.00	108.00	105.00	107.00	95.802	175,346
2023-02-24	105.50	106.84	104.50	105.00	94.012	72,202
2023-02-23	106.00	106.47	105.25	105.25	94.236	58,428
2023-02-22	106.00	108.34	104.00	105.50	94.459	921,865
2023-02-21	105.00	109.80	104.50	108.00	96.698	1,562,098
2023-02-20	105.00	105.11	103.96	105.00	94.012	170,927
2023-02-17	103.50	104.50	102.61	104.50	93.564	2,057,962
2023-02-16	104.50	104.50	101.50	102.50	91.773	893,143
2023-02-15	102.00	104.50	100.50	102.50	91.773	49,010
2023-02-14	103.50	106.03	102.60	104.00	93.116	120,430
2023-02-13	104.60	108.50	103.00	103.50	92.669	29,882
2023-02-10	103.50	105.00	103.50	104.25	93.340	121,978
2023-02-09	104.50	105.00	103.50	103.50	92.669	34,435
2023-02-08	105.50	106.00	103.00	104.50	93.564	200,208
2023-02-07	105.00	108.50	102.50	105.00	94.012	55,901
2023-02-06	101.50	108.50	100.27	105.00	94.012	314,796
2023-02-03	103.00	104.50	100.50	102.00	91.326	117,228
2023-02-02	104.00	105.00	102.05	103.00	92.221	67,647
2023-02-01	105.00	105.00	101.25	102.00	91.326	64,730
2023-01-31	103.00	104.50	100.74	103.00	92.221	139,113
2023-01-30	103.00	104.50	101.50	104.50	93.564	82,825
2023-01-27	105.00	105.46	103.00	103.00	92.221	196,405
2023-01-26	105.50	110.00	105.21	105.50	94.459	67,634
2023-01-25	106.50	111.50	104.50	105.00	94.012	129,834
2023-01-24	106.50	111.50	106.00	106.00	94.907	58,385
2023-01-23	107.00	111.50	105.70	108.00	96.698	61,972
2023-01-20	108.50	108.50	105.78	107.00	95.802	183,006
2023-01-19	115.50	117.66	103.60	109.00	97.593	727,928
2023-01-18	115.00	118.00	113.00	116.00	103.86	311,646
2023-01-17	108.00	114.00	108.00	114.00	102.07	424,185
2023-01-16	109.00	109.50	106.00	108.00	96.698	272,505
2023-01-13	110.50	112.12	107.00	107.00	95.802	807,293
2023-01-12	107.00	113.25	106.00	110.50	98.936	987,991
2023-01-11	103.00	107.00	101.00	106.00	94.907	216,113
2023-01-10	103.50	104.50	102.00	102.00	91.326	517,832
2023-01-09	102.00	105.50	101.49	103.50	92.669	430,280

← NewerPage 16 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.