Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	83.800	86.400	83.200	83.200	74.493	1,102,539
2022-10-10	84.000	84.392	83.000	84.000	75.209	13,036
2022-10-07	85.000	85.000	84.000	85.000	76.105	46,189
2022-10-06	84.800	85.000	84.000	84.000	75.209	10,659
2022-10-05	85.600	86.615	83.000	86.000	77.000	230,893
2022-10-04	85.000	87.800	84.530	86.000	77.000	227,008
2022-10-03	83.000	85.000	83.000	85.000	76.105	135,320
2022-09-30	84.800	85.000	83.000	83.000	74.314	129,871
2022-09-29	86.000	87.000	83.000	83.200	74.493	1,688,958
2022-09-28	86.000	89.000	86.000	86.200	77.179	267,117
2022-09-27	87.000	89.800	85.200	86.000	77.000	363,892
2022-09-26	86.000	87.460	85.291	86.200	77.179	1,105,854
2022-09-23	86.000	87.000	84.600	86.000	77.000	158,064
2022-09-22	88.400	89.600	86.000	87.400	78.254	54,809
2022-09-21	89.200	93.200	88.876	89.200	79.865	73,168
2022-09-20	94.000	94.000	89.400	89.400	80.044	142,748
2022-09-16	86.800	95.000	86.200	95.000	85.058	485,076
2022-09-15	89.000	89.000	87.200	87.200	78.075	8,362
2022-09-14	86.000	88.270	86.000	86.200	77.179	63,278
2022-09-13	87.600	87.800	86.000	86.000	77.000	34,197
2022-09-12	86.800	88.600	84.050	86.000	77.000	165,098
2022-09-09	86.200	88.800	86.076	86.600	77.537	50,071
2022-09-08	84.400	87.200	84.400	86.000	77.000	48,911
2022-09-07	86.600	88.014	83.000	85.300	76.373	226,713
2022-09-06	85.000	88.800	84.000	85.000	76.105	161,615
2022-09-05	82.000	88.200	82.000	82.800	74.135	23,626
2022-09-02	83.000	88.400	82.200	82.200	73.598	113,865
2022-09-01	83.000	88.800	82.200	82.200	73.598	60,601
2022-08-31	86.000	86.800	82.000	83.000	73.304	254,124
2022-08-30	89.200	93.200	85.200	87.000	76.837	181,277
2022-08-26	90.000	93.800	89.000	89.000	78.603	251,222
2022-08-25	89.000	93.800	88.200	89.400	78.956	113,881
2022-08-24	89.600	91.800	89.000	89.000	78.603	235,524
2022-08-23	92.000	92.900	87.800	87.800	77.543	96,640
2022-08-22	96.000	97.000	91.000	91.000	80.370	158,314
2022-08-19	96.000	97.800	96.000	96.000	84.785	609,498
2022-08-18	96.800	97.784	93.200	96.000	84.785	1,408,294
2022-08-17	95.200	96.000	94.200	96.000	84.785	399,338
2022-08-16	95.000	95.880	93.200	95.000	83.902	402,569
2022-08-15	95.000	96.000	93.000	93.400	82.489	71,647
2022-08-12	95.000	95.000	94.000	94.800	83.726	112,986
2022-08-11	94.800	95.600	93.400	95.000	83.902	56,454
2022-08-10	95.000	96.600	94.000	94.800	83.726	389,798
2022-08-09	93.200	95.800	93.200	95.400	84.256	66,022
2022-08-08	93.800	95.000	93.800	94.400	83.372	20,249
2022-08-05	93.000	93.930	93.000	93.800	82.842	38,476
2022-08-04	93.200	95.286	93.000	94.000	83.019	73,029
2022-08-03	93.600	96.400	92.200	94.800	83.726	146,946
2022-08-02	94.200	95.400	93.000	93.800	82.842	98,376
2022-08-01	93.000	95.916	92.640	94.800	83.726	94,476
2022-07-29	92.800	93.000	90.790	92.600	81.783	77,205
2022-07-28	90.800	92.800	90.000	90.800	80.193	3,719,640
2022-07-27	92.800	92.800	89.628	90.700	80.105	81,283
2022-07-26	92.800	92.800	89.800	91.000	80.370	59,414
2022-07-25	89.800	92.371	89.294	90.800	80.193	77,475
2022-07-22	89.200	91.800	89.000	90.000	79.486	325,538
2022-07-21	89.800	89.950	89.000	89.600	79.133	54,115
2022-07-20	86.400	89.800	86.400	87.000	76.837	81,734
2022-07-19	88.800	92.547	86.400	86.400	76.307	179,840
2022-07-18	86.000	90.940	86.000	90.200	79.663	142,420

← NewerPage 18 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.