S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Cap-xx Limited (CPX)
Cap-xx Limited (CPX) Historical

CPX Cap-xx Limited

0.0865

0.0055 (6.79%)

May 01 2024 - Closed

Delayed by 15 minutes

CPX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.0865	0.0055	6.79%	0.0795	0.091	0.077	549,997,694
Apr 30 2024	0.081	-0.0015	-1.82%	0.0825	0.0825	0.0805	103,661,021
Apr 29 2024	0.0825	-0.0025	-2.94%	0.0855	0.0863	0.0805	291,348,215
Apr 26 2024	0.085	-0.0075	-8.11%	0.0925	0.095	0.085	351,386,385
Apr 25 2024	0.0925	-0.0075	-7.50%	0.095	0.0975	0.092	1,051,303,310
Apr 24 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 23 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 22 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 19 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 18 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 17 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 16 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 15 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 12 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 11 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 10 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 09 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 08 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 05 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 04 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 03 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Apr 02 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Mar 28 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Mar 27 2024	0.10	0.00	0.00%	0.10	0.10	0.10	0.00
Mar 26 2024	0.10	-0.0025	-2.44%	0.1025	0.1025	0.0925	127,458,389
Mar 25 2024	0.1025	-0.0135	-11.64%	0.115	0.115	0.1025	192,079,448
Mar 22 2024	0.116	-0.054	-31.76%	0.1375	0.1375	0.1125	512,121,864
Mar 21 2024	0.17	-0.015	-8.11%	0.185	0.365	0.155	646,291,209
Mar 20 2024	0.185	-0.035	-15.91%	0.215	0.225	0.175	127,367,067
Mar 19 2024	0.22	-0.06	-21.43%	0.275	0.28	0.215	198,193,006
Mar 18 2024	0.28	0.085	43.59%	0.205	0.36	0.205	603,406,914
Mar 15 2024	0.195	0.1325	212.00%	0.0625	0.21	0.0575	694,638,370
Mar 14 2024	0.0625	-0.0175	-21.88%	0.0775	0.0775	0.0625	41,827,037
Mar 13 2024	0.08	-0.32	-80.00%	0.15	0.15	0.06	308,086,038
Mar 12 2024	0.40	-0.025	-5.88%	0.425	0.425	0.40	4,123,483
Mar 11 2024	0.425	0.00	0.00%	0.425	0.425	0.425	3,678,699
Mar 08 2024	0.425	0.00	0.00%	0.425	0.425	0.425	1,183,556
Mar 07 2024	0.425	-0.05	-10.53%	0.475	0.475	0.425	5,215,591
Mar 06 2024	0.475	-0.025	-5.00%	0.50	0.50	0.475	3,979,103
Mar 05 2024	0.50	0.025	5.26%	0.475	0.50	0.475	844,537
Mar 04 2024	0.475	0.00	0.00%	0.475	0.495	0.475	1,495,459
Mar 01 2024	0.475	0.00	0.00%	0.475	0.475	0.475	1,845,764
Feb 29 2024	0.475	-0.05	-9.52%	0.525	0.525	0.475	4,899,366
Feb 28 2024	0.525	0.125	31.25%	0.40	0.55	0.40	14,091,003
Feb 27 2024	0.40	-0.25	-38.46%	0.65	0.65	0.375	18,472,661
Feb 26 2024	0.65	0.05	8.33%	0.65	0.65	0.65	1,088,384
Feb 23 2024	0.60	-0.05	-7.69%	0.65	0.65	0.60	265,907
Feb 22 2024	0.65	0.00	0.00%	0.65	0.675	0.625	4,674,073
Feb 21 2024	0.65	0.00	0.00%	0.65	0.65	0.65	162,473
Feb 20 2024	0.65	0.04	6.56%	0.625	0.65	0.625	3,945,355
Feb 19 2024	0.61	-0.065	-9.63%	0.625	0.625	0.61	3,986,573
Feb 16 2024	0.675	0.00	0.00%	0.675	0.675	0.675	1,078,282
Feb 15 2024	0.675	0.00	0.00%	0.675	0.675	0.675	1,109,899
Feb 14 2024	0.675	-0.015	-2.17%	0.675	0.675	0.675	164,948
Feb 13 2024	0.69	-0.01	-1.43%	0.70	0.70	0.625	3,727,033
Feb 12 2024	0.70	0.025	3.70%	0.675	0.70	0.675	1,718,142
Feb 09 2024	0.675	0.00	0.00%	0.675	0.675	0.675	1,510,895
Feb 08 2024	0.675	0.00	0.00%	0.675	0.70	0.675	2,153,866
Feb 07 2024	0.675	0.00	0.00%	0.675	0.725	0.675	3,848,235
Feb 06 2024	0.675	-0.075	-10.00%	0.75	0.75	0.625	5,663,627
Feb 05 2024	0.75	-0.05	-6.25%	0.80	0.80	0.75	1,858,276
Feb 02 2024	0.80	0.05	6.67%	0.75	0.80	0.75	6,279,302

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions