CAP-XX Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 210,195 |
| 2022-09-14 | 4.275 | 4.300 | 4.100 | 4.150 | 4.150 | 796,018 |
| 2022-09-13 | 4.350 | 4.400 | 4.250 | 4.275 | 4.275 | 97,149 |
| 2022-09-12 | 4.325 | 4.400 | 4.300 | 4.350 | 4.350 | 425,289 |
| 2022-09-09 | 4.000 | 4.338 | 3.980 | 4.325 | 4.325 | 1,498,637 |
| 2022-09-08 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 43,125 |
| 2022-09-07 | 4.000 | 4.100 | 3.912 | 4.000 | 4.000 | 36,140 |
| 2022-09-06 | 4.025 | 4.100 | 3.900 | 4.000 | 4.000 | 487,894 |
| 2022-09-05 | 4.025 | 4.100 | 3.964 | 4.025 | 4.025 | 592,695 |
| 2022-09-02 | 3.950 | 4.060 | 3.900 | 4.025 | 4.025 | 494,639 |
| 2022-09-01 | 3.950 | 4.000 | 3.901 | 3.950 | 3.950 | 25,885 |
| 2022-08-31 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 153,176 |
| 2022-08-30 | 4.000 | 4.100 | 3.900 | 3.950 | 3.950 | 343,869 |
| 2022-08-26 | 4.280 | 4.280 | 3.900 | 4.000 | 4.000 | 1,971,539 |
| 2022-08-25 | 4.300 | 4.340 | 4.151 | 4.200 | 4.200 | 747,647 |
| 2022-08-24 | 4.275 | 4.300 | 4.200 | 4.300 | 4.300 | 277,944 |
| 2022-08-23 | 4.275 | 4.400 | 4.240 | 4.275 | 4.275 | 46,884 |
| 2022-08-22 | 4.175 | 4.400 | 4.153 | 4.275 | 4.275 | 683,812 |
| 2022-08-19 | 4.175 | 4.250 | 4.102 | 4.175 | 4.175 | 152,007 |
| 2022-08-18 | 4.300 | 4.300 | 4.175 | 4.175 | 4.175 | 255,000 |
| 2022-08-17 | 4.300 | 4.300 | 4.204 | 4.300 | 4.300 | 166,620 |
| 2022-08-16 | 4.300 | 4.400 | 4.224 | 4.300 | 4.300 | 209,919 |
| 2022-08-15 | 4.300 | 4.400 | 4.206 | 4.300 | 4.300 | 441,352 |
| 2022-08-12 | 4.300 | 4.400 | 4.201 | 4.300 | 4.300 | 257,857 |
| 2022-08-11 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 67,152 |
| 2022-08-10 | 4.350 | 4.375 | 4.200 | 4.300 | 4.300 | 320,478 |
| 2022-08-09 | 4.650 | 4.800 | 4.300 | 4.350 | 4.350 | 710,473 |
| 2022-08-08 | 4.700 | 4.850 | 4.500 | 4.650 | 4.650 | 1,319,800 |
| 2022-08-05 | 4.700 | 4.900 | 4.530 | 4.700 | 4.700 | 104,585 |
| 2022-08-04 | 4.675 | 4.800 | 4.675 | 4.700 | 4.700 | 281,036 |
| 2022-08-03 | 4.800 | 4.900 | 4.375 | 4.650 | 4.650 | 870,262 |
| 2022-08-02 | 4.904 | 4.904 | 4.650 | 4.800 | 4.800 | 425,602 |
| 2022-08-01 | 5.100 | 5.240 | 4.900 | 5.000 | 5.000 | 427,630 |
| 2022-07-29 | 5.050 | 5.200 | 4.924 | 5.100 | 5.100 | 1,058,323 |
| 2022-07-28 | 4.850 | 5.200 | 4.813 | 5.040 | 5.040 | 1,053,191 |
| 2022-07-27 | 4.800 | 5.450 | 4.800 | 4.850 | 4.850 | 4,116,389 |
| 2022-07-26 | 4.700 | 4.735 | 4.610 | 4.650 | 4.650 | 61,163 |
| 2022-07-25 | 4.700 | 4.800 | 4.655 | 4.700 | 4.700 | 231,253 |
| 2022-07-22 | 4.800 | 4.819 | 4.624 | 4.700 | 4.700 | 234,467 |
| 2022-07-21 | 4.594 | 4.970 | 4.594 | 4.800 | 4.800 | 4,821,037 |
| 2022-07-20 | 4.350 | 4.800 | 4.294 | 4.525 | 4.525 | 2,130,225 |
| 2022-07-19 | 4.045 | 4.490 | 4.045 | 4.350 | 4.350 | 1,425,817 |
| 2022-07-18 | 3.980 | 4.100 | 3.980 | 4.025 | 4.025 | 316,185 |
| 2022-07-15 | 3.950 | 3.985 | 3.855 | 3.950 | 3.950 | 44,949 |
| 2022-07-14 | 3.930 | 3.950 | 3.930 | 3.950 | 3.950 | 68,287 |
| 2022-07-13 | 3.900 | 3.940 | 3.836 | 3.900 | 3.900 | 380,734 |
| 2022-07-12 | 3.900 | 3.950 | 3.900 | 3.900 | 3.900 | 88,391 |
| 2022-07-11 | 3.900 | 4.000 | 3.889 | 3.900 | 3.900 | 130,981 |
| 2022-07-08 | 3.900 | 4.000 | 3.836 | 3.900 | 3.900 | 548,072 |
| 2022-07-07 | 3.950 | 4.050 | 3.825 | 3.900 | 3.900 | 1,325,955 |
| 2022-07-06 | 3.850 | 3.880 | 3.825 | 3.850 | 3.850 | 130,222 |
| 2022-07-05 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 150,810 |
| 2022-07-04 | 4.000 | 4.000 | 3.910 | 4.000 | 4.000 | 148,418 |
| 2022-07-01 | 4.000 | 4.040 | 3.910 | 4.000 | 4.000 | 63,235 |
| 2022-06-30 | 4.000 | 4.100 | 3.910 | 4.000 | 4.000 | 370,413 |
| 2022-06-29 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 351,012 |
| 2022-06-28 | 3.975 | 4.100 | 3.900 | 3.950 | 3.950 | 1,137,919 |
| 2022-06-27 | 3.925 | 3.975 | 3.876 | 3.975 | 3.975 | 554,507 |
| 2022-06-24 | 3.950 | 3.950 | 3.812 | 3.925 | 3.925 | 233,160 |
| 2022-06-23 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 60,881 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.