Capital Drilling Limited (CAPD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:15AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 103.87 | 104.14 | 102.50 | 103.36 | 103.36 | 52,727 |
| 25 Apr 2024 | 101.00 | 103.72 | 99.50 | 103.00 | 103.00 | 182,873 |
| 24 Apr 2024 | 98.00 | 103.00 | 97.35 | 103.00 | 103.00 | 108,785 |
| 23 Apr 2024 | 95.60 | 98.82 | 94.77 | 97.50 | 97.50 | 97,796 |
| 22 Apr 2024 | 94.20 | 95.60 | 94.00 | 95.60 | 95.60 | 112,972 |
| 19 Apr 2024 | 95.40 | 95.60 | 93.42 | 95.60 | 95.60 | 377,689 |
| 18 Apr 2024 | 93.40 | 95.40 | 91.46 | 95.40 | 95.40 | 217,109 |
| 18 Apr 2024 | 2.6 Dividend | |||||
| 17 Apr 2024 | 92.00 | 95.34 | 90.80 | 94.00 | 91.40 | 160,419 |
| 16 Apr 2024 | 89.40 | 93.00 | 87.39 | 93.00 | 90.43 | 63,933 |
| 15 Apr 2024 | 91.80 | 91.80 | 87.20 | 91.80 | 89.26 | 131,892 |
| 12 Apr 2024 | 92.00 | 92.00 | 88.00 | 90.00 | 87.51 | 362,998 |
| 11 Apr 2024 | 89.40 | 92.80 | 87.78 | 92.00 | 89.46 | 126,641 |
| 10 Apr 2024 | 91.00 | 92.80 | 89.27 | 90.60 | 88.09 | 173,845 |
| 09 Apr 2024 | 91.00 | 92.20 | 89.20 | 91.40 | 88.87 | 40,779 |
| 08 Apr 2024 | 89.20 | 91.40 | 89.20 | 91.20 | 88.68 | 31,760 |
| 05 Apr 2024 | 90.00 | 93.40 | 87.24 | 88.00 | 85.57 | 277,052 |
| 04 Apr 2024 | 92.00 | 91.80 | 90.00 | 90.00 | 87.51 | 62,274 |
| 03 Apr 2024 | 91.80 | 93.40 | 91.09 | 91.60 | 89.07 | 35,182 |
| 02 Apr 2024 | 90.40 | 92.80 | 90.40 | 90.60 | 88.09 | 50,282 |
| 28 Mar 2024 | 89.20 | 91.00 | 89.04 | 90.20 | 87.71 | 301,214 |
| 27 Mar 2024 | 92.60 | 93.40 | 88.00 | 88.00 | 85.57 | 457,324 |
| 26 Mar 2024 | 92.80 | 92.81 | 90.90 | 90.90 | 88.39 | 544,111 |
| 25 Mar 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 88.48 | 191,442 |
| 22 Mar 2024 | 93.00 | 93.72 | 93.00 | 93.00 | 90.43 | 78,176 |
| 21 Mar 2024 | 91.20 | 93.80 | 91.00 | 92.40 | 89.84 | 96,654 |
| 20 Mar 2024 | 91.80 | 93.68 | 90.20 | 90.40 | 87.90 | 401,120 |
| 19 Mar 2024 | 92.00 | 93.11 | 90.00 | 90.00 | 87.51 | 86,958 |
| 18 Mar 2024 | 90.00 | 91.80 | 89.73 | 90.00 | 87.51 | 70,874 |
| 15 Mar 2024 | 92.00 | 92.00 | 89.20 | 89.60 | 87.12 | 273,994 |
| 14 Mar 2024 | 91.80 | 92.10 | 84.20 | 91.00 | 88.48 | 406,801 |
| 13 Mar 2024 | 91.00 | 91.44 | 91.00 | 91.00 | 88.48 | 29,494 |
| 12 Mar 2024 | 90.60 | 91.07 | 89.58 | 91.00 | 88.48 | 135,106 |
| 11 Mar 2024 | 90.00 | 91.24 | 90.00 | 90.00 | 87.51 | 81,320 |
| 08 Mar 2024 | 90.80 | 91.46 | 90.20 | 90.20 | 87.71 | 76,746 |
| 07 Mar 2024 | 90.80 | 93.22 | 90.00 | 90.00 | 87.51 | 183,560 |
| 06 Mar 2024 | 89.00 | 90.19 | 88.00 | 89.00 | 86.54 | 82,178 |
| 05 Mar 2024 | 90.80 | 90.80 | 88.60 | 89.60 | 87.12 | 82,205 |
| 04 Mar 2024 | 88.00 | 90.80 | 88.00 | 90.60 | 88.09 | 41,778 |
| 01 Mar 2024 | 88.00 | 90.80 | 88.00 | 90.80 | 88.29 | 299,301 |
| 29 Feb 2024 | 88.00 | 90.00 | 87.60 | 87.60 | 85.18 | 112,318 |
| 28 Feb 2024 | 88.00 | 88.60 | 88.00 | 88.60 | 86.15 | 22,568 |
| 27 Feb 2024 | 88.00 | 88.80 | 86.39 | 88.00 | 85.57 | 69,488 |
| 26 Feb 2024 | 86.20 | 88.40 | 85.20 | 88.00 | 85.57 | 85,646 |
| 23 Feb 2024 | 88.00 | 88.00 | 86.87 | 88.00 | 85.57 | 47,263 |
| 22 Feb 2024 | 86.20 | 87.64 | 85.20 | 87.40 | 84.98 | 97,424 |
| 21 Feb 2024 | 85.20 | 86.60 | 85.20 | 86.00 | 83.62 | 1,043,627 |
| 20 Feb 2024 | 86.60 | 87.22 | 85.27 | 85.60 | 83.23 | 33,205 |
| 19 Feb 2024 | 88.00 | 88.00 | 85.00 | 85.00 | 82.65 | 886,461 |
| 16 Feb 2024 | 81.60 | 88.00 | 81.60 | 88.00 | 85.57 | 116,226 |
| 15 Feb 2024 | 84.80 | 84.80 | 82.77 | 84.00 | 81.68 | 54,376 |
| 14 Feb 2024 | 84.80 | 84.80 | 82.20 | 83.00 | 80.70 | 58,688 |
| 13 Feb 2024 | 81.40 | 84.80 | 81.40 | 83.00 | 80.70 | 147,245 |
| 12 Feb 2024 | 81.60 | 85.20 | 80.50 | 81.80 | 79.54 | 77,217 |
| 09 Feb 2024 | 82.00 | 84.51 | 82.00 | 82.00 | 79.73 | 53,162 |
| 08 Feb 2024 | 85.00 | 87.66 | 81.40 | 81.40 | 79.15 | 270,812 |
| 07 Feb 2024 | 84.40 | 88.00 | 84.40 | 84.40 | 82.07 | 27,376 |
| 06 Feb 2024 | 85.60 | 88.00 | 85.00 | 85.00 | 82.65 | 41,783 |
| 05 Feb 2024 | 86.00 | 89.80 | 85.40 | 85.40 | 83.04 | 184,339 |
| 02 Feb 2024 | 88.80 | 89.55 | 86.00 | 86.00 | 83.62 | 78,770 |
| 01 Feb 2024 | 87.80 | 88.00 | 86.65 | 86.80 | 84.40 | 143,590 |
| 31 Jan 2024 | 86.00 | 86.72 | 85.38 | 86.00 | 83.62 | 22,539 |
| 30 Jan 2024 | 86.00 | 88.00 | 85.49 | 86.00 | 83.62 | 119,706 |
| 29 Jan 2024 | 87.40 | 90.01 | 87.20 | 87.20 | 84.79 | 75,252 |
| 26 Jan 2024 | 86.20 | 89.76 | 86.20 | 87.60 | 85.18 | 19,123 |
| 25 Jan 2024 | 85.80 | 88.28 | 85.73 | 86.00 | 83.62 | 20,670 |
| 24 Jan 2024 | 85.60 | 88.40 | 85.60 | 88.00 | 85.57 | 716,170 |
| 23 Jan 2024 | 88.40 | 89.10 | 87.31 | 88.00 | 85.57 | 83,591 |
| 22 Jan 2024 | 88.20 | 89.92 | 86.84 | 89.40 | 86.93 | 185,853 |
| 19 Jan 2024 | 90.00 | 90.18 | 85.88 | 88.00 | 85.57 | 173,365 |
| 18 Jan 2024 | 92.00 | 93.62 | 91.00 | 91.00 | 88.48 | 117,249 |
| 17 Jan 2024 | 92.20 | 94.00 | 91.78 | 94.00 | 91.40 | 117,649 |
| 16 Jan 2024 | 93.40 | 93.49 | 92.60 | 93.00 | 90.43 | 68,531 |
| 15 Jan 2024 | 93.00 | 93.80 | 90.20 | 93.00 | 90.43 | 73,514 |
| 12 Jan 2024 | 93.80 | 93.80 | 92.40 | 93.00 | 90.43 | 42,093 |
| 11 Jan 2024 | 92.20 | 92.75 | 92.00 | 92.20 | 89.65 | 16,962 |
| 10 Jan 2024 | 92.00 | 93.40 | 91.00 | 91.60 | 89.07 | 95,978 |
| 09 Jan 2024 | 92.00 | 93.40 | 92.00 | 93.40 | 90.82 | 7,318 |
| 08 Jan 2024 | 91.80 | 91.80 | 91.16 | 91.80 | 89.26 | 23,847 |
| 05 Jan 2024 | 92.00 | 92.00 | 91.06 | 92.00 | 89.46 | 12,067 |
| 04 Jan 2024 | 90.00 | 92.00 | 89.78 | 91.00 | 88.48 | 104,020 |
| 03 Jan 2024 | 88.20 | 91.60 | 88.20 | 90.00 | 87.51 | 102,856 |
| 02 Jan 2024 | 88.60 | 89.80 | 85.60 | 88.00 | 85.57 | 70,496 |
| 29 Dec 2023 | 86.00 | 90.00 | 85.15 | 90.00 | 87.51 | 47,379 |
| 28 Dec 2023 | 88.00 | 89.80 | 84.77 | 88.60 | 86.15 | 110,319 |
| 27 Dec 2023 | 86.00 | 89.00 | 84.77 | 88.00 | 85.57 | 124,750 |
| 22 Dec 2023 | 84.20 | 88.00 | 84.20 | 88.00 | 85.57 | 69,820 |
| 21 Dec 2023 | 86.80 | 87.71 | 82.00 | 84.00 | 81.68 | 647,058 |
| 20 Dec 2023 | 78.20 | 79.85 | 77.55 | 78.00 | 75.84 | 101,867 |
| 19 Dec 2023 | 79.60 | 80.02 | 78.60 | 79.00 | 76.81 | 179,157 |
| 18 Dec 2023 | 80.00 | 81.80 | 79.00 | 79.40 | 77.20 | 95,932 |
| 15 Dec 2023 | 82.00 | 82.00 | 79.60 | 81.80 | 79.54 | 180,140 |
| 14 Dec 2023 | 79.00 | 82.40 | 79.00 | 82.40 | 80.12 | 143,159 |
| 13 Dec 2023 | 79.80 | 80.00 | 79.00 | 79.00 | 76.81 | 142,067 |
| 12 Dec 2023 | 78.00 | 79.80 | 78.00 | 78.00 | 75.84 | 210,679 |
| 11 Dec 2023 | 79.60 | 82.20 | 78.20 | 79.00 | 76.81 | 50,681 |
| 08 Dec 2023 | 82.00 | 82.00 | 78.20 | 79.00 | 76.81 | 133,978 |
| 07 Dec 2023 | 79.20 | 81.00 | 79.00 | 79.00 | 76.81 | 102,699 |
| 06 Dec 2023 | 81.20 | 81.21 | 80.60 | 80.60 | 78.37 | 102,099 |
| 05 Dec 2023 | 80.60 | 82.00 | 80.60 | 81.60 | 79.34 | 17,471 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.