CAPCNGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 0.054436 | 0.000535 | 0.99% | 0.053826 | 0.054611 | 0.053795 | 0.00 |
May 24 2024 | 0.053902 | 0.000477 | 0.89% | 0.053332 | 0.054285 | 0.052511 | 0.00 |
May 23 2024 | 0.053425 | -0.000849 | -1.56% | 0.054351 | 0.054904 | 0.052553 | 0.00 |
May 22 2024 | 0.054274 | -0.000975 | -1.76% | 0.055144 | 0.055264 | 0.054217 | 0.00 |
May 21 2024 | 0.055249 | -0.000743 | -1.33% | 0.055883 | 0.0563 | 0.0544 | 0.00 |
May 20 2024 | 0.055992 | 0.003859 | 7.40% | 0.018698 | 0.056013 | 0.018698 | 0.00 |
May 19 2024 | 0.052132 | -0.000614 | -1.16% | 0.052731 | 0.053264 | 0.051893 | 0.00 |
May 18 2024 | 0.052746 | 0.00003 | 0.06% | 0.052723 | 0.053061 | 0.052462 | 0.00 |
May 17 2024 | 0.052716 | 0.001188 | 2.31% | 0.051514 | 0.053086 | 0.051444 | 0.00 |
May 16 2024 | 0.051528 | -0.000677 | -1.30% | 0.052233 | 0.052502 | 0.051039 | 0.00 |
May 15 2024 | 0.052205 | 0.003334 | 6.82% | 0.048924 | 0.052372 | 0.048712 | 0.00 |
May 14 2024 | 0.048871 | -0.001193 | -2.38% | 0.050083 | 0.050213 | 0.048503 | 0.00 |
May 13 2024 | 0.050064 | 0.000974 | 1.98% | 0.018698 | 0.051432 | 0.018698 | 0.00 |
May 12 2024 | 0.04909 | 0.000507 | 1.04% | 0.048626 | 0.049355 | 0.048451 | 0.00 |
May 11 2024 | 0.048583 | -0.000114 | -0.23% | 0.04856 | 0.049044 | 0.048328 | 0.00 |
May 10 2024 | 0.048697 | -0.001654 | -3.28% | 0.050248 | 0.050569 | 0.048122 | 0.00 |
May 09 2024 | 0.050351 | 0.001436 | 2.94% | 0.049026 | 0.050554 | 0.048667 | 0.00 |
May 08 2024 | 0.048915 | -0.00109 | -2.18% | 0.049895 | 0.050398 | 0.048722 | 0.00 |
May 07 2024 | 0.050005 | -0.000292 | -0.58% | 0.05036 | 0.051349 | 0.049847 | 0.00 |
May 06 2024 | 0.050297 | -0.000774 | -1.52% | 0.018698 | 0.054455 | 0.018698 | 0.00 |
May 05 2024 | 0.051071 | 0.000183 | 0.36% | 0.051009 | 0.051462 | 0.050215 | 0.00 |
May 04 2024 | 0.050889 | 0.000677 | 1.35% | 0.050128 | 0.051298 | 0.049935 | 0.00 |
May 03 2024 | 0.050211 | 0.003031 | 6.42% | 0.047153 | 0.050522 | 0.04692 | 0.00 |
May 02 2024 | 0.04718 | 0.000573 | 1.23% | 0.046585 | 0.047616 | 0.04553 | 0.00 |
May 01 2024 | 0.046607 | -0.001919 | -3.95% | 0.048545 | 0.048647 | 0.045319 | 0.00 |
Apr 30 2024 | 0.048526 | -0.002296 | -4.52% | 0.050836 | 0.051519 | 0.047447 | 0.00 |
Apr 29 2024 | 0.050822 | 0.000476 | 0.94% | 0.018698 | 0.054455 | 0.018698 | 0.00 |
Apr 28 2024 | 0.050346 | -0.000044 | -0.09% | 0.050299 | 0.051077 | 0.050161 | 0.00 |
Apr 27 2024 | 0.05039 | -0.000661 | -1.29% | 0.051049 | 0.051147 | 0.050054 | 0.00 |
Apr 26 2024 | 0.051051 | -0.000494 | -0.96% | 0.051556 | 0.051797 | 0.05074 | 0.00 |
Apr 25 2024 | 0.051545 | -0.000037 | -0.07% | 0.051608 | 0.05214 | 0.050391 | 0.00 |
Apr 24 2024 | 0.051582 | -0.001741 | -3.26% | 0.053495 | 0.053836 | 0.051094 | 0.00 |
Apr 23 2024 | 0.053323 | -0.000849 | -1.57% | 0.054085 | 0.054375 | 0.053067 | 0.00 |
Apr 22 2024 | 0.054172 | 0.001661 | 3.16% | 0.018698 | 0.054862 | 0.018698 | 0.00 |
Apr 21 2024 | 0.052511 | -0.000011 | -0.02% | 0.052523 | 0.053176 | 0.052056 | 0.00 |
Apr 20 2024 | 0.052522 | 0.000713 | 1.38% | 0.051677 | 0.052952 | 0.051186 | 0.00 |
Apr 19 2024 | 0.051809 | 0.000718 | 1.41% | 0.050945 | 0.052604 | 0.048352 | 0.00 |
Apr 18 2024 | 0.051091 | 0.001811 | 3.68% | 0.049356 | 0.051477 | 0.048778 | 0.00 |
Apr 17 2024 | 0.049279 | -0.001995 | -3.89% | 0.051289 | 0.051867 | 0.048105 | 0.00 |
Apr 16 2024 | 0.051274 | 0.000326 | 0.64% | 0.050934 | 0.051695 | 0.049718 | 0.00 |
Apr 15 2024 | 0.050948 | -0.001954 | -3.69% | 0.018698 | 0.05357 | 0.018698 | 0.00 |
Apr 14 2024 | 0.052902 | 0.000164 | 0.31% | 0.052425 | 0.053105 | 0.050675 | 0.00 |
Apr 13 2024 | 0.052739 | -0.001445 | -2.67% | 0.054183 | 0.054834 | 0.050169 | 0.00 |
Apr 12 2024 | 0.054184 | -0.001631 | -2.92% | 0.05593 | 0.056871 | 0.053142 | 0.00 |
Apr 11 2024 | 0.055816 | -0.000411 | -0.73% | 0.056189 | 0.05675 | 0.055523 | 0.00 |
Apr 10 2024 | 0.056226 | 0.001682 | 3.08% | 0.054546 | 0.05664 | 0.053698 | 0.00 |
Apr 09 2024 | 0.054544 | -0.001949 | -3.45% | 0.056437 | 0.056475 | 0.053937 | 0.00 |
Apr 08 2024 | 0.056493 | 0.001785 | 3.26% | 0.018698 | 0.057539 | 0.018698 | 0.00 |
Apr 07 2024 | 0.054708 | 0.000398 | 0.73% | 0.054246 | 0.055245 | 0.054235 | 0.00 |
Apr 06 2024 | 0.05431 | 0.000694 | 1.29% | 0.053465 | 0.054872 | 0.053283 | 0.00 |
Apr 05 2024 | 0.053616 | -0.000499 | -0.92% | 0.054118 | 0.054329 | 0.052502 | 0.00 |
Apr 04 2024 | 0.054115 | 0.001836 | 3.51% | 0.052229 | 0.054616 | 0.051475 | 0.00 |
Apr 03 2024 | 0.052279 | 0.000189 | 0.36% | 0.052083 | 0.053014 | 0.051451 | 0.00 |
Apr 02 2024 | 0.05209 | -0.003526 | -6.34% | 0.055481 | 0.055489 | 0.05146 | 0.00 |
Apr 01 2024 | 0.055616 | -0.000382 | -0.68% | 0.018698 | 0.05566 | 0.018698 | 0.00 |
Mar 31 2024 | 0.055998 | 0.000964 | 1.75% | 0.055084 | 0.05601 | 0.055084 | 0.00 |
Mar 30 2024 | 0.055035 | -0.000293 | -0.53% | 0.055319 | 0.055605 | 0.054948 | 0.00 |
Mar 29 2024 | 0.055328 | -0.000748 | -1.33% | 0.056004 | 0.05608 | 0.054753 | 0.00 |
Mar 28 2024 | 0.056076 | 0.001234 | 2.25% | 0.055074 | 0.056568 | 0.054555 | 0.00 |
Mar 27 2024 | 0.054842 | -0.00027 | -0.49% | 0.055 | 0.056293 | 0.054074 | 0.00 |
Mar 26 2024 | 0.055112 | 0.0002 | 0.36% | 0.054912 | 0.056 | 0.054689 | 0.00 |
Mar 25 2024 | 0.054911 | 0.001517 | 2.84% | 0.018698 | 0.055936 | 0.018698 | 0.00 |
Mar 24 2024 | 0.053395 | 0.00232 | 4.54% | 0.051047 | 0.053584 | 0.050758 | 0.00 |
Mar 23 2024 | 0.051074 | 0.000651 | 1.29% | 0.050589 | 0.052338 | 0.05005 | 0.00 |
Mar 22 2024 | 0.050423 | -0.001241 | -2.40% | 0.051761 | 0.052681 | 0.049553 | 0.00 |
Mar 21 2024 | 0.051665 | -0.001411 | -2.66% | 0.053025 | 0.053324 | 0.051424 | 0.00 |
Mar 20 2024 | 0.053075 | 0.004381 | 9.00% | 0.04881 | 0.053196 | 0.047808 | 0.00 |
Mar 19 2024 | 0.048695 | -0.004457 | -8.39% | 0.053133 | 0.053383 | 0.048601 | 0.00 |
Mar 18 2024 | 0.053151 | -0.000336 | -0.63% | 0.018698 | 0.056167 | 0.018698 | 0.00 |
Mar 17 2024 | 0.053487 | 0.002274 | 4.44% | 0.051706 | 0.05395 | 0.050875 | 0.00 |
Mar 16 2024 | 0.051213 | -0.003501 | -6.40% | 0.054488 | 0.054913 | 0.050963 | 0.00 |
Mar 15 2024 | 0.054714 | -0.001484 | -2.64% | 0.018698 | 0.05525 | 0.018698 | 0.00 |
Mar 14 2024 | 0.056198 | -0.000764 | -1.34% | 0.056979 | 0.0575 | 0.054072 | 0.00 |
Mar 13 2024 | 0.056962 | 0.001396 | 2.51% | 0.055565 | 0.057248 | 0.055445 | 0.00 |
Mar 12 2024 | 0.055566 | 0.000014 | 0.03% | 0.055708 | 0.057071 | 0.054076 | 0.00 |
Mar 11 2024 | 0.055552 | 0.002267 | 4.25% | 0.018698 | 0.056761 | 0.018698 | 0.00 |
Mar 10 2024 | 0.053285 | 0.000051 | 0.10% | 0.053234 | 0.054163 | 0.053006 | 0.00 |
Mar 09 2024 | 0.053234 | 0.000093 | 0.18% | 0.053071 | 0.05341 | 0.052916 | 0.00 |
Mar 08 2024 | 0.053141 | 0.000815 | 1.56% | 0.052257 | 0.054 | 0.051654 | 0.00 |
Mar 07 2024 | 0.052326 | 0.000514 | 0.99% | 0.051938 | 0.053158 | 0.051561 | 0.00 |
Mar 06 2024 | 0.051812 | 0.001149 | 2.27% | 0.05016 | 0.053075 | 0.049514 | 0.00 |
Mar 05 2024 | 0.050663 | -0.002711 | -5.08% | 0.053827 | 0.054094 | 0.044151 | 0.00 |
Mar 04 2024 | 0.053374 | 0.003656 | 7.35% | 0.018698 | 0.053898 | 0.018698 | 0.00 |
Mar 03 2024 | 0.049718 | 0.000732 | 1.49% | 0.04891 | 0.049881 | 0.048611 | 0.00 |
Mar 02 2024 | 0.048986 | -0.00038 | -0.77% | 0.049315 | 0.049315 | 0.048645 | 0.00 |
Mar 01 2024 | 0.049367 | 0.000712 | 1.46% | 0.048448 | 0.049879 | 0.048128 | 0.00 |
Feb 29 2024 | 0.048655 | 0.000257 | 0.53% | 0.048183 | 0.049826 | 0.04653 | 0.00 |
Feb 28 2024 | 0.048397 | 0.003641 | 8.13% | 0.044833 | 0.0504 | 0.044619 | 0.00 |
Feb 27 2024 | 0.044756 | 0.001989 | 4.65% | 0.042853 | 0.045127 | 0.042074 | 0.00 |
Feb 26 2024 | 0.042767 | 0.001922 | 4.71% | 0.018698 | 0.043128 | 0.018698 | 0.00 |
Feb 25 2024 | 0.040845 | 0.000091 | 0.22% | 0.040719 | 0.041005 | 0.0405 | 0.00 |
Feb 24 2024 | 0.040754 | 0.000611 | 1.52% | 0.04002 | 0.040807 | 0.039936 | 0.00 |