Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	98.800	106.00	98.000	102.00	91.326	658,467
2023-01-05	96.400	98.800	96.000	98.000	87.744	84,998
2023-01-04	97.000	98.800	96.568	98.000	87.744	115,539
2023-01-03	97.000	98.800	96.400	96.400	86.312	49,627
2022-12-30	96.400	97.600	96.400	97.000	86.849	35,332
2022-12-29	97.000	98.800	96.400	97.000	86.849	38,362
2022-12-28	97.800	99.800	96.000	96.400	86.312	109,937
2022-12-23	100.00	100.00	97.000	97.000	86.849	155,879
2022-12-22	99.400	102.00	96.200	98.400	88.102	207,907
2022-12-21	95.200	98.316	95.200	98.000	87.744	44,222
2022-12-20	94.000	99.800	93.890	99.000	88.640	51,513
2022-12-19	95.800	99.470	94.200	96.000	85.954	108,560
2022-12-16	94.200	96.800	94.200	96.000	85.954	97,311
2022-12-15	93.200	97.800	93.200	95.000	85.058	150,381
2022-12-14	94.000	97.800	93.800	94.400	84.521	103,802
2022-12-13	95.200	97.000	95.000	95.400	85.416	261,643
2022-12-12	98.800	99.400	95.500	96.800	86.670	142,344
2022-12-09	97.800	97.900	95.200	96.200	86.133	34,240
2022-12-08	96.600	98.800	95.800	98.800	88.461	31,671
2022-12-07	94.200	98.800	94.200	96.400	86.312	1,394,937
2022-12-06	94.000	98.800	94.000	94.000	84.163	9,575
2022-12-05	95.000	98.800	94.060	98.000	87.744	235,139
2022-12-02	95.000	95.800	94.000	95.000	85.058	30,087
2022-12-01	94.000	95.000	94.000	94.500	84.611	33,503
2022-11-30	95.000	95.000	93.800	95.000	85.058	18,079
2022-11-29	92.400	94.000	92.000	93.800	83.984	81,442
2022-11-28	94.400	94.400	92.200	94.400	84.521	23,502
2022-11-25	94.800	95.000	93.000	94.200	84.342	67,450
2022-11-24	93.800	95.000	92.400	92.800	83.089	28,915
2022-11-23	93.600	94.800	92.126	94.600	84.700	30,396
2022-11-22	93.000	94.000	89.200	94.000	84.163	245,423
2022-11-21	91.200	93.000	89.800	93.000	83.268	40,378
2022-11-18	92.000	93.000	90.188	93.000	83.268	557,083
2022-11-17	92.000	93.000	89.200	93.000	83.268	36,890
2022-11-16	90.000	91.400	88.400	91.400	81.835	91,290
2022-11-15	89.400	91.000	88.000	89.800	80.402	285,119
2022-11-14	91.000	91.800	88.400	88.800	79.507	51,046
2022-11-11	89.000	91.800	88.899	90.000	80.582	126,186
2022-11-10	88.800	91.600	88.436	91.600	82.014	94,193
2022-11-09	88.600	88.800	86.764	86.800	77.716	60,223
2022-11-08	85.200	87.260	85.000	86.800	77.716	123,479
2022-11-07	85.600	86.000	85.000	85.200	76.284	21,412
2022-11-04	85.000	86.000	84.744	86.000	77.000	874,688
2022-11-03	85.200	85.580	83.400	84.200	75.389	159,555
2022-11-02	86.000	86.000	84.400	84.400	75.568	151,767
2022-11-01	83.000	85.000	82.800	84.000	75.209	85,704
2022-10-31	83.600	85.800	82.000	82.000	73.419	79,821
2022-10-28	83.200	83.400	82.216	83.000	74.314	77,011
2022-10-27	83.800	84.000	82.178	82.200	73.598	172,469
2022-10-26	86.000	86.000	83.832	86.000	77.000	24,650
2022-10-25	84.000	85.000	82.540	83.200	74.493	59,225
2022-10-24	84.000	85.560	82.400	83.200	74.493	1,276,546
2022-10-21	83.400	86.800	83.400	83.400	74.672	199,861
2022-10-20	84.600	85.200	83.200	83.400	74.672	60,038
2022-10-19	83.400	86.000	81.240	86.000	77.000	248,217
2022-10-18	82.000	83.600	82.000	82.000	73.419	481,105
2022-10-17	81.200	82.800	81.200	81.200	72.702	24,986
2022-10-14	81.200	82.878	81.200	81.200	72.702	57,598
2022-10-13	80.800	81.200	80.600	81.200	72.702	51,314
2022-10-12	83.000	84.889	79.000	81.000	72.523	337,266

← NewerPage 17 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.