FinData: Historical Data for LSE, CPX

Friday, 19 April 2024

cap-xx ord npv

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.725	3.725	3.500	3.675	534,753
13/10/22	3.725	3.750	3.700	3.725	10,150
12/10/22	3.875	4.000	3.700	3.725	963,726
11/10/22	3.875	4.000	3.750	3.875	206,852
10/10/22	3.875	4.000	3.765	3.875	348,251
07/10/22	3.725	3.914	3.700	3.875	913,625
06/10/22	3.800	3.900	3.700	3.725	1,151,231
05/10/22	3.950	3.950	3.734	3.800	1,314,675
04/10/22	4.075	4.200	3.900	3.950	424,792
03/10/22	4.000	4.200	3.900	4.075	552,420
30/09/22	3.950	4.100	3.950	4.000	448,367
29/09/22	4.100	4.210	3.925	3.950	1,212,605
28/09/22	4.375	4.500	4.000	4.050	1,514,719
26/09/22	4.550	4.600	4.355	4.600	78,678
23/09/22	4.650	4.690	4.455	4.500	1,675,697
22/09/22	4.350	4.500	4.350	4.500	471,835
21/09/22	4.450	4.470	4.360	4.360	754,058
20/09/22	4.275	4.640	4.275	4.450	1,933,194
16/09/22	4.200	4.300	4.189	4.275	405,987
15/09/22	4.150	4.300	4.150	4.200	210,195
14/09/22	4.275	4.300	4.100	4.150	796,018
13/09/22	4.350	4.400	4.250	4.275	97,149
12/09/22	4.305	4.400	4.300	4.350	425,289
09/09/22	4.000	4.338	3.980	4.325	1,498,637
08/09/22	4.000	4.000	3.900	4.000	43,125
07/09/22	4.000	4.100	3.912	4.000	36,140
06/09/22	4.025	4.100	3.900	4.000	487,894
05/09/22	4.025	4.100	3.964	4.025	592,695
02/09/22	3.950	4.060	3.900	4.025	494,639
01/09/22	3.950	4.000	3.901	3.950	25,885
31/08/22	3.950	4.000	3.900	3.950	153,176
30/08/22	4.000	4.100	3.900	3.950	343,869
26/08/22	4.300	4.300	3.900	4.000	1,971,539
25/08/22	4.300	4.340	4.151	4.200	747,647
24/08/22	4.275	4.300	4.200	4.300	277,944
23/08/22	4.275	4.400	4.240	4.275	46,884
22/08/22	4.175	4.400	4.153	4.275	683,812
19/08/22	4.175	4.250	4.102	4.175	152,007
18/08/22	4.300	4.300	4.175	4.175	255,000
17/08/22	4.300	4.300	4.204	4.300	166,620
16/08/22	4.300	4.400	4.224	4.300	209,919
15/08/22	4.300	4.400	4.206	4.300	441,352

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%