tiprankstipranks
Trending News
More News >
Capital Drilling Ltd (GB:CAPD)
LSE:CAPD
UK Market

Capital Drilling (CAPD) Historical Prices

Compare
9 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
72.40
73.00
71.00
72.00
72.00
-2.44%
142,586
0.37
Jun 05, 2025
71.00
73.80
71.00
73.80
73.80
+3.94%
155,022
0.40
Jun 04, 2025
72.40
72.40
71.00
71.00
71.00
-0.56%
20,526
0.05
Jun 03, 2025
72.60
72.60
70.20
71.40
71.40
-0.83%
39,581
0.10
Jun 02, 2025
72.00
72.68
71.16
72.00
72.00
-0.55%
274,162
0.69
May 30, 2025
73.40
73.60
70.00
72.40
72.40
+1.40%
161,620
0.41
May 29, 2025
73.00
73.40
71.40
71.40
71.40
-2.19%
298,325
0.76
May 28, 2025
71.00
73.00
70.20
73.00
73.00
+3.11%
280,602
0.72
May 27, 2025
71.00
71.60
70.00
70.80
70.80
+1.14%
170,344
0.44
May 23, 2025
71.00
71.80
70.00
70.00
70.00
-1.41%
272,596
0.70
May 22, 2025
70.00
71.70
69.91
71.00
71.00
+1.43%
3,390,025
10.01
May 21, 2025
70.20
71.80
69.80
70.00
70.00
-0.28%
2,112,424
6.86
May 20, 2025
70.20
71.80
68.20
70.20
70.20
+0.29%
981,218
3.34
May 19, 2025
70.00
71.72
70.00
70.00
70.00
-1.96%
152,061
0.52
May 16, 2025
70.00
71.80
70.00
71.40
71.40
+2.00%
102,235
0.35
May 15, 2025
70.00
71.71
70.00
70.00
70.00
0.00%
6,649
0.02
May 14, 2025
70.00
71.80
69.02
70.00
70.00
+0.29%
58,708
0.20
May 13, 2025
70.20
71.80
68.60
69.80
69.80
-1.13%
85,044
0.29
May 12, 2025
70.20
71.80
70.00
70.60
70.60
-0.56%
67,397
0.23
May 09, 2025
71.00
71.80
70.20
71.00
71.00
-0.84%
109,197
0.37
May 08, 2025
71.80
71.80
71.00
71.60
71.60
-0.28%
50,276
0.17
May 07, 2025
71.00
72.00
69.62
71.80
71.80
-0.28%
100,213
0.34
May 06, 2025
70.00
72.00
69.56
72.00
72.00
+4.65%
95,678
0.32
May 02, 2025
69.40
69.80
68.80
68.80
68.80
+0.58%
68,542
0.23
May 01, 2025
67.40
68.60
67.20
68.40
68.40
+1.18%
58,579
0.19
Apr 30, 2025
67.60
69.62
67.60
67.60
67.60
+0.90%
178,053
0.59
Apr 29, 2025
67.80
68.00
66.46
67.00
67.00
+0.90%
352,894
1.19
Apr 28, 2025
67.00
67.80
66.20
66.40
66.40
-0.30%
38,197
0.12
Apr 25, 2025
68.00
68.20
66.60
66.60
66.60
+0.30%
139,793
0.43
Apr 24, 2025
68.80
68.80
66.27
66.40
66.40
-3.49%
50,125
0.15
Apr 23, 2025
68.40
70.80
67.00
68.80
68.80
-0.86%
326,580
0.99
Apr 22, 2025
67.80
71.00
67.44
69.40
69.40
+5.15%
338,696
1.03
Apr 17, 2025
65.60
67.90
65.60
66.00
66.00
+2.14%
269,877
0.76
Apr 16, 2025
65.20
66.80
65.20
65.60
64.62
+1.21%
46,100
0.13
Apr 15, 2025
65.20
66.38
65.20
65.80
64.81
+2.77%
58,560
0.16
Apr 14, 2025
63.20
66.60
63.20
65.00
64.03
+1.52%
58,498
0.16
Apr 11, 2025
65.00
66.80
64.20
65.00
64.03
+3.76%
284,103
0.79
Apr 10, 2025
62.20
64.02
62.20
63.60
62.65
+4.14%
577,851
1.63
Apr 09, 2025
61.20
62.60
60.20
62.00
61.07
+1.52%
75,274
0.21
Apr 08, 2025
60.20
63.36
60.00
62.00
61.07
+2.51%
196,849
0.56
Apr 07, 2025
61.00
61.80
59.00
61.40
60.48
+2.19%
331,453
0.95
Apr 04, 2025
62.20
63.90
60.86
61.00
60.09
-0.44%
476,423
1.39
Apr 03, 2025
62.40
65.00
61.92
62.20
61.27
+0.87%
180,812
0.53
Apr 02, 2025
61.20
63.60
61.00
62.60
61.66
+2.50%
277,205
0.82
Apr 01, 2025
59.40
63.40
59.40
62.00
61.07
+5.61%
30,905
0.09
Mar 31, 2025
59.60
60.80
59.20
59.60
58.71
+0.84%
66,541
0.20
Mar 28, 2025
62.20
62.80
59.00
60.00
59.10
+0.85%
79,921
0.24
Mar 27, 2025
60.60
63.40
59.00
60.40
59.50
-1.10%
154,715
0.46
Mar 26, 2025
62.60
63.40
61.00
62.00
61.07
+4.21%
55,627
0.17
Mar 25, 2025
60.40
63.40
60.00
60.40
59.50
+0.52%
123,708
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis