CAP-XX Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 37,355 |
| 2022-06-21 | 4.025 | 4.050 | 3.900 | 3.950 | 3.950 | 71,994 |
| 2022-06-20 | 4.050 | 4.050 | 4.000 | 4.025 | 4.025 | 90,322 |
| 2022-06-17 | 4.050 | 4.080 | 4.000 | 4.050 | 4.050 | 177,375 |
| 2022-06-16 | 4.100 | 4.100 | 4.010 | 4.050 | 4.050 | 133,683 |
| 2022-06-15 | 4.250 | 4.250 | 3.900 | 4.100 | 4.100 | 1,932,307 |
| 2022-06-14 | 4.400 | 4.400 | 4.200 | 4.250 | 4.250 | 129,157 |
| 2022-06-13 | 4.400 | 4.400 | 4.280 | 4.400 | 4.400 | 159,000 |
| 2022-06-10 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 140,460 |
| 2022-06-09 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 110,120 |
| 2022-06-08 | 4.400 | 4.424 | 4.300 | 4.400 | 4.400 | 342,832 |
| 2022-06-07 | 4.400 | 4.440 | 4.384 | 4.400 | 4.400 | 257,345 |
| 2022-06-06 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 90,163 |
| 2022-06-01 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 370,416 |
| 2022-05-31 | 4.474 | 4.474 | 4.300 | 4.400 | 4.400 | 1,638,825 |
| 2022-05-30 | 4.400 | 4.630 | 4.200 | 4.630 | 4.630 | 1,369,946 |
| 2022-05-27 | 4.300 | 4.600 | 4.100 | 4.400 | 4.400 | 304,291 |
| 2022-05-26 | 4.100 | 4.300 | 4.016 | 4.300 | 4.300 | 493,813 |
| 2022-05-25 | 4.100 | 4.124 | 4.003 | 4.100 | 4.100 | 65,317 |
| 2022-05-24 | 4.080 | 4.200 | 4.080 | 4.100 | 4.100 | 110,267 |
| 2022-05-23 | 4.201 | 4.201 | 4.000 | 4.050 | 4.050 | 719,179 |
| 2022-05-20 | 4.210 | 4.400 | 4.210 | 4.250 | 4.250 | 1,067,471 |
| 2022-05-19 | 4.200 | 4.225 | 4.114 | 4.200 | 4.200 | 88,203 |
| 2022-05-18 | 4.326 | 4.326 | 4.200 | 4.200 | 4.200 | 264,322 |
| 2022-05-17 | 4.550 | 4.550 | 4.100 | 4.350 | 4.350 | 2,086,021 |
| 2022-05-16 | 4.650 | 4.700 | 4.500 | 4.550 | 4.550 | 484,930 |
| 2022-05-13 | 4.680 | 4.680 | 4.600 | 4.650 | 4.650 | 108,031 |
| 2022-05-12 | 4.710 | 4.710 | 4.600 | 4.700 | 4.700 | 719,343 |
| 2022-05-11 | 4.800 | 4.900 | 4.600 | 4.800 | 4.800 | 186,337 |
| 2022-05-10 | 4.800 | 4.829 | 4.702 | 4.800 | 4.800 | 105,000 |
| 2022-05-09 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 201,173 |
| 2022-05-06 | 5.100 | 5.240 | 4.714 | 4.800 | 4.800 | 1,656,371 |
| 2022-05-05 | 5.100 | 5.149 | 5.016 | 5.100 | 5.100 | 20,291 |
| 2022-05-04 | 4.788 | 5.700 | 4.788 | 5.100 | 5.100 | 5,872,651 |
| 2022-05-03 | 4.900 | 5.000 | 4.601 | 4.650 | 4.650 | 432,077 |
| 2022-04-29 | 4.940 | 4.940 | 4.660 | 4.820 | 4.820 | 1,580,147 |
| 2022-04-28 | 5.000 | 5.100 | 4.910 | 5.000 | 5.000 | 416,577 |
| 2022-04-27 | 5.202 | 5.202 | 4.900 | 5.000 | 5.000 | 263,960 |
| 2022-04-26 | 5.350 | 5.400 | 5.200 | 5.300 | 5.300 | 70,831 |
| 2022-04-25 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 57,563 |
| 2022-04-22 | 5.350 | 5.374 | 5.200 | 5.350 | 5.350 | 388,762 |
| 2022-04-21 | 5.350 | 5.445 | 5.216 | 5.350 | 5.350 | 36,777 |
| 2022-04-20 | 5.350 | 5.445 | 5.216 | 5.350 | 5.350 | 27,171 |
| 2022-04-19 | 5.350 | 5.485 | 5.235 | 5.350 | 5.350 | 103,614 |
| 2022-04-14 | 5.400 | 5.400 | 5.215 | 5.350 | 5.350 | 604,440 |
| 2022-04-13 | 5.400 | 5.400 | 5.260 | 5.400 | 5.400 | 299,860 |
| 2022-04-12 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 211,333 |
| 2022-04-11 | 5.450 | 5.600 | 5.220 | 5.400 | 5.400 | 366,829 |
| 2022-04-08 | 5.600 | 5.636 | 5.450 | 5.450 | 5.450 | 507,514 |
| 2022-04-07 | 5.700 | 5.710 | 5.500 | 5.600 | 5.600 | 1,198,780 |
| 2022-04-06 | 5.525 | 5.725 | 5.525 | 5.700 | 5.700 | 1,655,690 |
| 2022-04-05 | 5.625 | 5.625 | 5.310 | 5.450 | 5.450 | 248,229 |
| 2022-04-04 | 5.800 | 5.844 | 5.500 | 5.600 | 5.600 | 827,549 |
| 2022-04-01 | 5.400 | 6.032 | 5.400 | 5.800 | 5.800 | 2,976,418 |
| 2022-03-31 | 5.300 | 5.500 | 5.200 | 5.400 | 5.400 | 1,559,227 |
| 2022-03-30 | 5.350 | 5.390 | 5.265 | 5.300 | 5.300 | 758,338 |
| 2022-03-29 | 5.450 | 5.460 | 5.275 | 5.350 | 5.350 | 441,547 |
| 2022-03-28 | 5.126 | 5.500 | 5.126 | 5.450 | 5.450 | 1,359,326 |
| 2022-03-25 | 4.950 | 5.100 | 4.820 | 5.100 | 5.100 | 1,133,205 |
| 2022-03-24 | 5.150 | 5.200 | 4.900 | 4.950 | 4.950 | 472,989 |
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.