Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	106.50	106.50	104.50	105.00	92.734	591,409
2022-04-14	106.00	106.86	103.50	105.00	92.734	322,219
2022-04-13	106.00	106.00	104.50	105.50	93.176	387,447
2022-04-12	105.00	107.50	103.32	105.50	93.176	1,213,675
2022-04-11	106.00	106.50	100.67	104.00	91.851	651,400
2022-04-08	108.00	108.00	100.50	103.50	91.409	650,656
2022-04-07	104.00	107.50	101.00	107.50	94.942	420,083
2022-04-06	106.00	106.00	104.52	105.00	91.112	804,510
2022-04-05	105.00	106.00	103.51	105.00	91.112	540,069
2022-04-04	105.00	106.00	103.70	104.50	90.678	270,733
2022-04-01	102.50	105.50	101.17	104.00	90.244	276,332
2022-03-31	101.00	108.00	100.00	104.00	90.244	593,867
2022-03-30	100.00	103.00	98.200	103.00	89.376	334,334
2022-03-29	99.400	102.50	96.000	102.50	88.942	360,174
2022-03-28	96.200	99.600	94.000	98.800	85.732	183,505
2022-03-25	99.200	100.00	96.000	98.600	85.558	1,193,249
2022-03-24	101.00	103.00	98.000	100.00	86.773	551,486
2022-03-23	100.00	102.00	97.862	102.00	88.509	1,275,564
2022-03-22	99.000	99.400	95.000	97.200	84.343	1,546,111
2022-03-21	94.200	98.800	93.500	98.400	85.385	1,238,080
2022-03-18	93.800	95.000	91.622	95.000	82.434	550,644
2022-03-17	93.800	93.800	91.000	92.200	80.005	109,434
2022-03-16	91.400	94.000	89.800	94.000	81.567	327,565
2022-03-15	88.400	93.800	88.400	90.200	78.269	163,834
2022-03-14	92.000	92.000	88.200	90.000	78.096	327,222
2022-03-11	91.800	95.200	87.800	89.000	77.228	579,562
2022-03-10	94.400	97.680	90.690	91.600	79.484	1,296,169
2022-03-09	92.000	93.000	89.640	93.000	80.699	378,136
2022-03-08	90.000	92.400	87.200	91.000	78.963	638,116
2022-03-07	91.000	92.000	88.600	92.000	79.831	493,797
2022-03-04	91.200	92.000	88.218	92.000	79.831	490,208
2022-03-03	92.200	92.200	88.935	90.000	78.096	273,696
2022-03-02	91.000	92.000	89.740	92.000	79.831	478,282
2022-03-01	91.000	92.000	91.000	91.000	78.963	126,254
2022-02-28	92.000	92.000	89.465	91.000	78.963	377,902
2022-02-25	89.600	91.844	87.850	91.600	79.484	682,881
2022-02-24	96.000	96.400	86.000	91.600	79.484	605,520
2022-02-23	97.000	97.000	96.200	96.600	83.823	100,914
2022-02-22	96.200	97.200	95.900	96.200	83.476	1,162,477
2022-02-21	97.800	98.000	93.800	97.000	84.170	122,288
2022-02-18	97.800	98.000	96.200	98.000	85.038	596,494
2022-02-17	96.000	98.214	94.430	96.000	83.302	652,063
2022-02-16	96.000	97.000	94.400	96.000	83.302	550,127
2022-02-15	95.800	96.000	91.715	96.000	83.302	297,367
2022-02-14	91.800	96.000	91.800	96.000	83.302	258,255
2022-02-11	95.800	96.000	94.200	94.200	81.740	213,001
2022-02-10	96.800	96.800	94.800	96.200	83.476	446,242
2022-02-09	95.800	96.800	95.000	95.200	82.608	142,014
2022-02-08	96.000	96.000	92.552	94.400	81.914	414,076
2022-02-07	96.200	96.200	94.822	96.000	83.302	402,845
2022-02-04	95.800	96.000	93.107	96.000	83.302	337,270
2022-02-03	95.200	96.400	95.000	95.200	82.608	260,647
2022-02-02	97.400	98.000	94.000	95.000	82.434	731,667
2022-02-01	95.000	97.000	92.300	97.000	84.170	322,756
2022-01-31	90.600	95.400	90.532	95.400	82.782	369,719
2022-01-28	91.000	91.200	90.350	90.400	78.443	778,883
2022-01-27	89.800	91.800	88.485	91.000	78.963	236,053
2022-01-26	88.000	90.322	87.461	88.000	76.360	406,988
2022-01-25	87.600	88.000	84.600	88.000	76.360	150,691
2022-01-24	90.000	91.200	84.400	87.000	75.493	426,436

← NewerPage 20 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.