CAP-XX Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 5.150 | 5.174 | 5.000 | 5.150 | 5.150 | 14,879 |
| 2022-03-22 | 5.100 | 5.285 | 5.000 | 5.150 | 5.150 | 482,173 |
| 2022-03-21 | 4.900 | 5.250 | 4.900 | 5.100 | 5.100 | 273,854 |
| 2022-03-18 | 4.800 | 4.900 | 4.722 | 4.900 | 4.900 | 765,159 |
| 2022-03-17 | 4.400 | 4.900 | 4.400 | 4.800 | 4.800 | 1,310,018 |
| 2022-03-16 | 4.300 | 4.440 | 4.250 | 4.375 | 4.375 | 480,130 |
| 2022-03-15 | 4.300 | 4.344 | 4.256 | 4.300 | 4.300 | 145,389 |
| 2022-03-14 | 4.300 | 4.380 | 4.255 | 4.300 | 4.300 | 131,339 |
| 2022-03-11 | 4.400 | 4.500 | 4.200 | 4.300 | 4.300 | 337,683 |
| 2022-03-10 | 4.400 | 4.474 | 4.290 | 4.290 | 4.290 | 203,418 |
| 2022-03-09 | 4.250 | 4.500 | 4.200 | 4.400 | 4.400 | 473,097 |
| 2022-03-08 | 4.225 | 4.300 | 4.200 | 4.250 | 4.250 | 634,070 |
| 2022-03-07 | 4.250 | 4.290 | 4.012 | 4.200 | 4.200 | 1,082,547 |
| 2022-03-04 | 4.400 | 4.400 | 4.250 | 4.250 | 4.250 | 249,744 |
| 2022-03-03 | 4.500 | 4.600 | 4.400 | 4.450 | 4.450 | 2,333,518 |
| 2022-03-02 | 4.600 | 4.621 | 4.440 | 4.500 | 4.500 | 969,837 |
| 2022-03-01 | 4.850 | 4.900 | 4.502 | 4.600 | 4.600 | 1,678,359 |
| 2022-02-28 | 4.900 | 4.946 | 4.800 | 4.850 | 4.850 | 366,784 |
| 2022-02-25 | 5.035 | 5.035 | 4.900 | 4.900 | 4.900 | 1,563,595 |
| 2022-02-24 | 5.250 | 5.300 | 5.000 | 5.050 | 5.050 | 306,819 |
| 2022-02-23 | 5.350 | 5.567 | 5.200 | 5.250 | 5.250 | 1,390,447 |
| 2022-02-22 | 5.440 | 5.440 | 5.300 | 5.350 | 5.350 | 427,104 |
| 2022-02-21 | 5.450 | 5.700 | 5.300 | 5.450 | 5.450 | 1,012,669 |
| 2022-02-18 | 5.450 | 5.470 | 5.401 | 5.450 | 5.450 | 113,427 |
| 2022-02-17 | 5.450 | 5.488 | 5.400 | 5.450 | 5.450 | 217,729 |
| 2022-02-16 | 5.450 | 5.490 | 5.300 | 5.450 | 5.450 | 330,745 |
| 2022-02-15 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 169,178 |
| 2022-02-14 | 5.624 | 5.624 | 5.400 | 5.500 | 5.500 | 189,936 |
| 2022-02-11 | 5.650 | 5.650 | 5.536 | 5.650 | 5.650 | 157,696 |
| 2022-02-10 | 5.600 | 5.690 | 5.400 | 5.650 | 5.650 | 496,712 |
| 2022-02-09 | 5.550 | 5.800 | 5.400 | 5.600 | 5.600 | 405,433 |
| 2022-02-08 | 5.100 | 5.800 | 5.000 | 5.550 | 5.550 | 3,606,156 |
| 2022-02-07 | 5.150 | 5.200 | 5.001 | 5.050 | 5.050 | 573,578 |
| 2022-02-04 | 5.250 | 5.300 | 5.100 | 5.150 | 5.150 | 1,000,448 |
| 2022-02-03 | 5.250 | 5.270 | 5.200 | 5.250 | 5.250 | 287,717 |
| 2022-02-02 | 5.250 | 5.295 | 5.202 | 5.250 | 5.250 | 549,619 |
| 2022-02-01 | 5.100 | 5.300 | 5.100 | 5.250 | 5.250 | 621,293 |
| 2022-01-31 | 5.100 | 5.160 | 5.000 | 5.100 | 5.100 | 1,101,286 |
| 2022-01-28 | 5.100 | 5.194 | 5.080 | 5.100 | 5.100 | 204,130 |
| 2022-01-27 | 5.140 | 5.140 | 5.000 | 5.100 | 5.100 | 384,416 |
| 2022-01-26 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 434,290 |
| 2022-01-25 | 5.250 | 5.250 | 5.120 | 5.150 | 5.150 | 206,790 |
| 2022-01-24 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 375,462 |
| 2022-01-21 | 5.500 | 5.500 | 5.210 | 5.350 | 5.350 | 1,046,852 |
| 2022-01-20 | 5.500 | 5.500 | 5.414 | 5.500 | 5.500 | 105,293 |
| 2022-01-19 | 5.600 | 5.630 | 5.414 | 5.500 | 5.500 | 811,124 |
| 2022-01-18 | 5.650 | 5.700 | 5.500 | 5.600 | 5.600 | 432,207 |
| 2022-01-17 | 5.850 | 5.900 | 5.514 | 5.650 | 5.650 | 583,883 |
| 2022-01-14 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 172,804 |
| 2022-01-13 | 5.950 | 6.000 | 5.810 | 5.900 | 5.900 | 305,580 |
| 2022-01-12 | 5.950 | 5.950 | 5.934 | 5.950 | 5.950 | 8,426 |
| 2022-01-11 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 312,886 |
| 2022-01-10 | 6.300 | 6.500 | 5.800 | 5.900 | 5.900 | 1,083,742 |
| 2022-01-07 | 6.350 | 6.368 | 6.200 | 6.350 | 6.350 | 259,747 |
| 2022-01-06 | 6.350 | 6.390 | 6.220 | 6.350 | 6.350 | 31,895 |
| 2022-01-05 | 6.350 | 6.400 | 6.221 | 6.350 | 6.350 | 219,666 |
| 2022-01-04 | 6.350 | 6.425 | 6.218 | 6.350 | 6.350 | 74,078 |
| 2021-12-31 | 6.350 | 6.490 | 6.233 | 6.350 | 6.350 | 1,455,842 |
| 2021-12-30 | 6.300 | 6.500 | 6.100 | 6.350 | 6.350 | 143,976 |
| 2021-12-29 | 6.300 | 6.470 | 6.230 | 6.300 | 6.300 | 208,727 |
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.