Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	89.000	90.000	86.600	89.400	78.956	303,117
2022-07-14	84.000	90.000	84.000	90.000	79.486	1,685,916
2022-07-13	82.600	84.360	82.200	84.000	74.187	195,739
2022-07-12	84.000	84.800	83.800	84.000	74.187	212,249
2022-07-11	82.000	85.800	82.000	84.600	74.717	71,003
2022-07-08	82.000	86.800	81.500	83.800	74.011	185,656
2022-07-07	81.000	83.800	81.000	82.000	72.421	109,759
2022-07-06	83.000	86.624	81.200	81.200	71.714	470,610
2022-07-05	86.000	88.800	83.200	84.000	74.187	226,798
2022-07-04	82.600	89.000	82.600	88.800	78.427	322,137
2022-07-01	80.000	84.600	80.000	82.600	72.951	194,152
2022-06-30	81.000	84.000	80.420	84.000	74.187	228,920
2022-06-29	79.000	80.000	77.000	79.000	69.771	485,716
2022-06-28	78.000	83.000	78.000	79.000	69.771	290,381
2022-06-27	76.200	80.708	76.200	80.600	71.184	532,317
2022-06-24	82.000	82.000	75.000	77.800	68.712	836,018
2022-06-23	84.000	84.400	80.800	80.800	71.361	600,684
2022-06-22	84.000	87.800	84.000	85.000	75.070	92,399
2022-06-21	83.600	87.800	83.600	85.400	75.424	219,512
2022-06-20	82.000	84.800	81.600	83.600	73.834	127,267
2022-06-17	85.000	88.050	82.000	82.000	72.421	280,942
2022-06-16	88.600	91.600	84.400	84.400	74.541	142,194
2022-06-15	88.000	90.400	88.000	88.600	78.250	68,350
2022-06-14	90.000	91.800	88.057	88.200	77.897	266,882
2022-06-13	91.000	92.200	91.000	91.000	80.370	651,009
2022-06-10	94.400	94.939	91.400	92.400	81.606	240,917
2022-06-09	93.800	96.000	92.541	94.800	83.726	116,759
2022-06-08	91.000	94.800	91.000	93.200	82.313	178,015
2022-06-07	91.800	93.400	91.800	93.000	82.136	440,748
2022-06-06	91.000	94.000	91.000	92.000	81.253	272,407
2022-06-01	91.000	94.800	90.060	91.000	80.370	266,998
2022-05-31	90.600	92.400	90.190	90.400	79.840	232,808
2022-05-30	92.600	95.000	90.600	90.600	80.016	175,162
2022-05-27	95.000	95.000	92.400	92.400	81.606	136,030
2022-05-26	92.800	95.000	92.200	92.200	81.429	88,387
2022-05-25	94.000	95.620	92.000	93.000	82.136	180,464
2022-05-24	96.400	97.291	95.600	95.600	84.432	148,957
2022-05-23	96.000	97.000	96.000	96.000	84.785	64,219
2022-05-20	96.000	96.800	96.000	96.000	84.785	255,149
2022-05-19	96.000	97.000	93.973	96.000	84.785	321,100
2022-05-18	93.600	96.400	93.400	96.000	84.785	305,456
2022-05-17	92.000	95.000	92.000	94.800	83.726	205,786
2022-05-16	90.200	94.000	90.200	92.000	81.253	214,781
2022-05-13	92.200	94.280	90.200	90.200	79.663	201,138
2022-05-12	92.200	94.400	91.583	92.200	81.429	199,025
2022-05-11	91.800	94.800	91.400	92.800	81.959	188,149
2022-05-10	91.000	92.600	91.000	92.400	81.606	100,299
2022-05-09	96.400	96.468	90.000	91.600	80.899	539,971
2022-05-06	100.00	100.50	93.290	96.200	84.962	820,415
2022-05-05	100.00	101.24	99.082	100.00	88.318	468,371
2022-05-04	103.00	103.00	99.000	100.00	88.318	507,266
2022-05-03	100.00	100.65	98.400	99.000	87.435	693,126
2022-04-29	100.00	100.88	99.477	100.50	88.760	186,112
2022-04-28	100.00	101.50	98.921	101.00	89.201	186,416
2022-04-27	101.00	102.18	100.53	101.00	89.201	76,006
2022-04-26	99.000	102.00	99.000	101.00	89.201	178,289
2022-04-25	100.00	102.88	98.400	98.400	86.905	183,969
2022-04-22	105.00	105.00	104.00	104.00	91.851	93,535
2022-04-21	107.50	107.50	102.10	104.50	92.293	730,807
2022-04-20	105.00	107.00	104.00	105.50	93.176	484,838

← NewerPage 19 of 22 · 1,262 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.