Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	90.000	90.000	87.000	90.000	78.096	133,337
2022-01-20	89.200	90.400	88.600	90.400	78.443	227,425
2022-01-19	89.000	90.401	88.600	89.000	77.228	383,147
2022-01-18	92.000	92.500	89.000	89.000	77.228	821,468
2022-01-17	90.000	90.000	88.600	88.800	77.054	351,617
2022-01-14	90.000	92.000	88.000	88.400	76.707	485,131
2022-01-13	89.000	89.000	87.300	88.200	76.534	1,015,224
2022-01-12	88.000	89.062	87.600	87.600	76.013	380,300
2022-01-11	88.800	90.000	86.773	88.000	76.360	304,366
2022-01-10	89.600	90.000	87.000	88.800	77.054	369,895
2022-01-07	89.000	89.600	85.000	89.600	77.749	161,475
2022-01-06	89.000	89.023	86.500	88.200	76.534	30,812
2022-01-05	86.000	89.600	85.000	88.600	76.881	134,668
2022-01-04	87.000	89.328	86.556	87.200	75.666	157,547
2021-12-31	84.200	86.580	84.200	84.200	73.063	39,583
2021-12-30	84.000	84.800	83.110	84.800	73.584	50,875
2021-12-29	82.400	84.000	81.280	83.000	72.022	80,112
2021-12-24	80.400	82.600	80.400	81.500	70.720	10,142
2021-12-23	83.600	84.960	79.934	80.000	69.418	261,762
2021-12-22	83.000	85.000	80.000	85.000	73.757	147,898
2021-12-21	82.000	82.948	81.500	82.800	71.848	80,228
2021-12-20	81.000	83.000	80.600	82.500	71.588	225,749
2021-12-17	80.000	82.400	78.000	82.400	71.501	453,940
2021-12-16	81.000	81.000	78.400	78.400	68.030	123,314
2021-12-15	80.000	81.000	78.100	80.000	69.418	224,677
2021-12-14	77.000	78.290	76.420	77.000	66.815	71,331
2021-12-13	79.800	79.800	77.000	77.000	66.815	74,302
2021-12-10	79.000	80.000	78.160	79.800	69.245	255,099
2021-12-09	78.000	79.500	78.000	78.000	67.683	166,563
2021-12-08	78.000	79.000	75.000	78.500	68.117	210,399
2021-12-07	79.600	79.600	77.000	78.000	67.683	79,688
2021-12-06	79.000	80.000	76.556	79.000	68.551	233,607
2021-12-03	83.000	83.000	78.456	79.000	68.551	202,550
2021-12-02	80.000	80.550	79.167	79.400	68.898	139,955
2021-12-01	80.100	80.670	80.000	80.500	69.852	12,120
2021-11-30	81.000	81.700	79.000	79.000	68.551	104,518
2021-11-29	80.800	83.000	80.400	80.400	69.766	66,826
2021-11-26	80.000	82.778	78.550	80.200	69.592	219,811
2021-11-25	81.200	82.000	81.000	82.000	71.154	54,425
2021-11-24	82.720	82.800	81.267	82.500	71.588	25,925
2021-11-23	83.000	83.488	82.000	82.500	71.588	116,389
2021-11-22	82.200	85.000	81.400	84.000	72.889	76,183
2021-11-19	82.000	83.800	79.000	82.200	71.327	57,138
2021-11-18	83.000	83.000	82.000	82.400	71.501	174,677
2021-11-17	82.600	83.000	81.535	83.000	72.022	115,737
2021-11-16	81.400	82.800	81.400	82.100	71.241	242,066
2021-11-15	82.800	82.800	80.400	81.900	71.067	153,901
2021-11-12	82.000	82.800	79.952	80.000	69.418	531,856
2021-11-11	82.000	82.000	80.000	81.000	70.286	58,302
2021-11-10	81.000	81.000	79.400	80.400	69.766	133,073
2021-11-09	82.000	82.000	79.000	80.500	69.852	89,693
2021-11-08	80.000	81.600	78.497	79.000	68.551	194,081
2021-11-05	80.200	82.600	80.000	80.200	69.592	1,655,337
2021-11-04	83.800	83.800	81.200	82.600	71.675	90,335
2021-11-03	81.000	83.800	81.000	83.800	72.716	83,124
2021-11-02	81.200	85.000	80.200	81.000	70.286	50,361
2021-11-01	83.000	83.900	81.660	83.000	72.022	48,937
2021-10-29	84.800	85.000	81.857	85.000	73.757	77,437
2021-10-28	83.800	83.850	81.200	81.200	70.460	108,031
2021-10-27	81.600	84.600	81.120	83.200	72.195	157,229

← NewerPage 21 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.