Capital Drilling Ltd (CAPD)

CAPD
🏛️ Vereinigtes Königreich →
103.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 86.01 90.00 85.15 90.00 0.0M
2023-12-28 88.00 90.00 86.97 88.60 0.1M
2023-12-27 86.00 89.00 84.77 88.00 0.1M
2023-12-22 85.00 88.00 84.20 88.00 0.1M
2023-12-21 86.80 87.71 82.00 84.00 0.6M
2023-12-20 78.35 79.85 77.55 78.00 0.1M
2023-12-19 80.02 80.02 78.60 79.00 0.2M
2023-12-18 81.80 81.80 79.00 79.40 0.1M
2023-12-15 82.00 82.00 79.60 81.80 0.2M
2023-12-14 79.50 82.40 79.00 82.40 0.1M
2023-12-13 79.64 80.00 79.00 79.00 0.1M
2023-12-12 78.00 79.80 78.00 78.00 0.2M
2023-12-11 79.08 82.20 78.20 79.00 0.1M
2023-12-08 82.00 82.00 78.20 79.00 0.1M
2023-12-07 79.20 81.00 79.00 79.00 0.1M
2023-12-06 81.21 81.21 80.60 80.60 0.1M
2023-12-05 80.80 82.00 80.60 81.60 0.0M
2023-12-04 80.00 81.80 80.00 80.60 0.2M
2023-12-01 81.80 81.80 79.80 79.80 0.0M
2023-11-30 81.00 81.80 78.74 79.80 0.2M
2023-11-29 81.80 81.80 78.69 78.80 0.1M
2023-11-28 80.70 81.00 79.91 80.80 0.0M
2023-11-27 77.00 81.00 77.00 79.60 0.0M
2023-11-24 79.00 79.00 78.18 78.20 0.0M
2023-11-23 80.60 81.00 80.00 80.20 0.1M
2023-11-22 80.80 80.80 79.22 80.60 0.1M
2023-11-21 77.77 81.80 77.77 80.80 0.0M
2023-11-20 80.15 80.15 78.00 78.00 0.1M
2023-11-17 81.80 82.72 80.00 80.00 0.1M
2023-11-16 79.00 81.80 79.00 79.00 0.0M
2023-11-15 80.10 80.53 79.40 79.40 0.2M
2023-11-14 81.80 81.80 78.91 79.00 0.0M
2023-11-13 80.00 81.60 79.00 79.00 0.0M
2023-11-10 81.80 81.80 78.20 78.20 0.6M
2023-11-09 78.40 80.00 78.40 79.00 0.0M
2023-11-08 78.10 79.40 78.00 78.20 0.0M
2023-11-07 79.90 79.90 78.40 78.40 0.0M
2023-11-06 78.40 79.90 78.40 79.00 0.0M
2023-11-03 78.59 80.00 78.59 79.00 0.1M
2023-11-02 81.80 81.80 79.14 79.40 0.0M
2023-11-01 81.60 81.60 79.00 79.00 0.0M
2023-10-31 78.38 79.60 77.44 78.40 0.3M
2023-10-30 75.60 79.80 75.60 76.00 0.0M
2023-10-27 74.61 78.60 74.61 76.40 0.1M
2023-10-26 75.40 75.40 74.00 74.00 0.1M
2023-10-25 75.40 76.20 75.40 75.80 0.1M
2023-10-24 76.60 76.60 75.60 76.40 0.0M
2023-10-23 76.00 76.80 75.00 76.80 0.1M
2023-10-20 77.40 81.40 77.00 77.00 0.0M
2023-10-19 78.00 81.80 77.00 78.00 0.1M
2023-10-18 76.90 78.84 76.73 77.80 0.2M
2023-10-17 78.40 79.15 77.60 77.60 0.0M
2023-10-16 77.48 78.60 77.00 77.60 0.1M
2023-10-13 77.00 78.00 77.00 77.00 0.1M
2023-10-12 78.20 80.00 76.90 77.20 0.2M
2023-10-11 78.25 79.80 78.00 78.00 0.1M
2023-10-10 78.00 82.60 76.42 78.80 0.2M
2023-10-09 79.13 81.08 78.60 78.60 0.1M
2023-10-06 79.00 81.60 79.00 79.80 0.0M
2023-10-05 82.31 82.31 76.90 78.40 0.3M
2023-10-04 80.20 83.00 80.20 80.40 0.1M
2023-10-03 81.29 84.00 81.00 81.00 0.1M
2023-10-02 83.52 85.80 83.45 85.00 0.0M
2023-09-29 85.00 85.80 83.40 85.40 0.0M
2023-09-28 86.00 86.00 81.20 83.00 0.0M
2023-09-27 85.80 85.80 83.00 83.00 0.1M
2023-09-26 85.00 85.80 83.40 84.00 0.0M
2023-09-25 83.43 84.00 83.43 84.00 0.0M
2023-09-22 84.68 85.00 82.00 82.00 0.1M
2023-09-21 84.00 84.00 83.00 84.00 0.0M
2023-09-20 83.00 87.80 81.00 82.80 0.4M
2023-09-19 80.00 80.95 80.00 80.40 0.1M
2023-09-18 81.80 84.00 80.18 80.60 0.1M
2023-09-15 81.93 82.00 80.75 81.40 0.0M
2023-09-14 82.33 83.80 79.80 79.80 0.1M
2023-09-13 81.01 83.80 81.01 82.40 0.1M
2023-09-12 79.01 83.00 79.01 81.60 0.1M
2023-09-11 80.00 80.86 78.91 79.00 0.4M
2023-09-08 79.00 82.80 79.00 79.60 0.4M
2023-09-07 82.00 84.40 77.57 83.00 0.2M
2023-09-06 82.20 83.00 81.40 81.40 0.1M
2023-09-05 83.00 83.20 82.92 83.00 0.0M
2023-09-04 84.24 85.80 83.00 83.00 0.1M
2023-09-01 82.00 85.60 82.00 83.00 0.0M
2023-08-31 83.00 84.00 82.40 82.40 0.1M
2023-08-30 83.36 85.40 83.00 83.00 0.2M
2023-08-29 83.40 84.00 83.40 84.00 0.0M
2023-08-25 83.20 84.00 83.16 83.40 0.3M
2023-08-24 81.95 83.80 81.93 83.20 0.0M
2023-08-23 83.80 84.00 81.80 81.80 0.0M
2023-08-22 84.00 84.00 81.40 81.40 0.1M
2023-08-21 82.00 84.00 81.93 82.40 0.1M
2023-08-18 80.00 83.20 80.00 83.20 0.2M
2023-08-17 83.10 83.10 79.40 79.40 0.2M
2023-08-16 86.00 87.00 82.00 82.00 0.4M
2023-08-15 86.79 87.37 84.45 85.40 0.1M
2023-08-14 87.20 87.20 83.60 84.00 0.1M
2023-08-11 84.60 87.20 84.23 86.00 0.0M
2023-08-10 84.94 85.20 83.50 85.00 0.4M
2023-08-09 84.00 86.80 83.60 84.00 0.0M
2023-08-08 84.40 87.14 83.20 83.60 1.2M
2023-08-07 87.04 87.20 84.40 84.40 0.1M
2023-08-04 83.95 87.20 83.50 87.00 0.1M
2023-08-03 87.00 87.00 83.20 85.80 0.2M
2023-08-02 83.80 87.20 83.80 87.00 0.5M
2023-08-01 80.20 84.60 79.64 84.00 0.9M
2023-07-31 86.01 86.80 79.20 79.40 1.3M
2023-07-28 87.40 90.80 85.71 86.40 0.1M
2023-07-27 90.80 90.80 87.09 87.60 0.1M
2023-07-26 88.60 90.80 87.20 87.20 0.1M
2023-07-25 88.40 89.58 86.00 88.20 0.1M
2023-07-24 87.92 89.60 87.48 87.80 0.4M
2023-07-21 89.28 89.80 88.00 88.40 0.1M
2023-07-20 87.81 90.80 87.81 90.00 0.1M
2023-07-19 89.69 91.60 87.76 88.80 0.4M
2023-07-18 90.40 90.80 87.67 88.40 0.2M
2023-07-17 89.67 90.80 88.00 89.00 0.1M
2023-07-14 90.00 91.00 89.72 90.00 0.1M
2023-07-13 90.72 91.80 89.55 90.00 0.2M
2023-07-12 92.00 92.18 90.00 90.00 0.2M
2023-07-11 95.80 95.80 92.10 92.40 0.5M
2023-07-10 93.80 97.80 93.40 93.60 0.1M
2023-07-07 96.40 97.80 94.10 94.20 0.1M
2023-07-06 94.61 97.80 93.80 93.80 0.0M
2023-07-05 96.85 98.00 94.00 94.80 0.0M
2023-07-04 94.00 97.80 94.00 94.20 0.1M
2023-07-03 95.81 98.40 93.80 93.80 0.1M
2023-06-30 99.40 99.40 94.00 94.60 0.1M
2023-06-29 97.62 99.80 95.00 95.00 0.0M
2023-06-28 97.20 101.50 95.83 97.00 0.2M
2023-06-27 97.72 101.50 97.60 98.00 0.1M
2023-06-26 99.26 101.50 97.20 98.20 0.1M
2023-06-23 99.33 102.50 98.00 98.60 5.5M
2023-06-22 102.50 102.50 101.00 102.00 0.2M
2023-06-21 102.50 102.52 100.00 102.00 0.1M
2023-06-20 100.09 101.50 100.09 101.50 0.1M
2023-06-19 101.16 102.50 100.09 101.00 0.1M
2023-06-16 100.29 102.50 99.20 100.50 0.1M
2023-06-15 101.50 101.50 99.49 100.50 0.0M
2023-06-14 100.42 102.50 100.41 101.50 0.1M
2023-06-13 102.50 103.00 99.16 100.00 0.1M
2023-06-12 99.13 103.50 99.13 102.50 0.1M
2023-06-09 96.12 97.00 93.40 96.40 0.0M
2023-06-08 97.00 97.00 95.51 96.40 0.0M
2023-06-07 95.50 97.80 95.20 95.80 0.1M
2023-06-06 96.00 98.00 95.13 97.00 0.0M
2023-06-05 96.00 97.80 95.00 96.00 0.2M
2023-06-02 95.20 97.40 95.10 97.20 0.1M
2023-06-01 96.80 97.80 93.40 97.00 0.0M
2023-05-31 94.25 96.75 92.80 92.80 0.0M
2023-05-30 94.00 95.00 92.80 94.00 0.3M
2023-05-26 94.00 95.80 94.00 94.80 0.1M
2023-05-25 94.20 96.00 94.20 95.00 0.1M
2023-05-24 96.00 96.00 94.89 95.20 0.1M
2023-05-23 96.80 96.80 94.60 95.60 0.0M
2023-05-22 97.80 97.80 95.50 97.00 0.1M
2023-05-19 96.19 96.19 95.00 95.40 0.1M
2023-05-18 95.79 95.85 95.00 95.40 0.0M
2023-05-17 95.95 96.00 94.00 95.50 0.1M
2023-05-16 96.82 97.80 95.40 97.00 0.1M
2023-05-15 94.00 97.40 94.00 95.40 0.1M
2023-05-12 95.40 99.40 95.40 95.80 0.1M
2023-05-11 95.95 95.95 95.00 95.00 0.0M
2023-05-10 95.96 96.73 95.88 96.10 0.0M
2023-05-09 95.60 99.60 95.60 97.00 0.1M
2023-05-05 96.46 98.20 95.50 98.20 0.1M
2023-05-04 99.60 99.80 94.47 99.80 0.0M
2023-05-03 99.03 99.03 94.00 94.00 0.2M
2023-05-02 99.60 99.60 94.20 94.40 0.2M
2023-04-28 94.20 99.80 94.20 99.80 0.1M
2023-04-27 97.66 97.66 94.00 94.60 0.1M
2023-04-26 96.00 100.00 95.00 100.00 0.1M
2023-04-25 97.50 97.50 95.20 97.00 0.0M
2023-04-24 95.96 99.57 95.00 97.20 0.1M
2023-04-21 97.00 98.67 96.20 96.20 0.1M
2023-04-20 97.02 99.80 96.63 98.00 0.2M
2023-04-19 99.80 99.80 96.20 98.00 0.1M
2023-04-18 98.11 99.80 96.11 97.00 0.1M
2023-04-17 100.00 100.00 96.47 98.00 0.3M
2023-04-14 96.66 99.80 95.20 98.00 0.0M
2023-04-13 96.00 97.80 95.41 97.00 0.1M
2023-04-12 96.92 98.00 96.00 96.60 0.1M
2023-04-11 99.80 99.80 95.40 95.40 0.2M
2023-04-06 98.02 98.21 94.40 94.40 0.2M
2023-04-05 98.18 100.00 95.60 98.40 0.0M
2023-04-04 99.80 99.80 97.80 98.00 0.1M
2023-04-03 100.00 100.00 94.40 98.80 0.2M
2023-03-31 93.80 98.80 93.00 98.60 0.3M
2023-03-30 91.60 94.00 90.95 94.00 0.2M
2023-03-29 93.80 95.80 92.98 93.00 0.1M
2023-03-28 93.00 94.00 89.00 90.30 0.4M
2023-03-27 94.73 96.80 93.00 93.00 0.3M
2023-03-24 95.00 96.80 91.20 93.40 0.1M
2023-03-23 91.80 95.80 91.80 94.80 0.2M
2023-03-22 94.80 94.80 91.60 91.60 0.1M
2023-03-21 90.17 93.95 90.17 92.00 0.1M
2023-03-20 92.00 93.80 86.04 92.20 0.7M
2023-03-17 99.40 101.26 91.80 92.00 0.4M
2023-03-16 106.58 106.58 96.56 98.80 0.6M
2023-03-15 104.00 105.50 103.53 104.00 0.0M
2023-03-14 104.00 105.50 103.50 103.50 0.2M
2023-03-13 105.15 107.50 103.50 105.50 0.2M
2023-03-10 106.00 106.17 104.60 105.50 0.1M
2023-03-09 106.00 108.00 106.00 106.00 1.8M
2023-03-08 106.50 108.30 106.00 106.50 0.0M
2023-03-07 109.08 109.08 106.00 107.00 1.0M
2023-03-06 106.50 110.50 106.50 107.50 0.9M
2023-03-03 108.50 108.50 105.00 106.00 0.0M
2023-03-02 108.50 108.50 104.50 105.25 2.3M
2023-03-01 105.68 108.50 105.50 106.00 0.1M
2023-02-28 106.89 108.50 105.00 106.00 1.5M
2023-02-27 108.00 108.00 105.00 107.00 0.2M
2023-02-24 105.50 106.84 104.50 105.00 0.1M
2023-02-23 106.00 106.47 105.51 105.25 0.1M
2023-02-22 106.00 108.34 104.00 105.50 0.7M
2023-02-21 105.00 109.80 104.50 108.00 1.3M
2023-02-20 104.00 105.11 103.96 105.00 0.2M
2023-02-17 104.30 104.50 102.61 104.50 1.6M
2023-02-16 103.15 104.50 101.50 102.50 0.9M
2023-02-15 102.00 104.50 100.50 102.50 0.0M
2023-02-14 102.60 106.03 102.60 104.00 0.1M
2023-02-13 104.60 108.50 103.00 103.50 0.0M
2023-02-10 103.50 105.00 103.50 104.25 0.1M
2023-02-09 104.60 105.00 103.50 103.50 0.0M
2023-02-08 104.88 106.00 103.00 104.50 0.2M
2023-02-07 104.58 108.50 102.50 105.00 0.1M
2023-02-06 101.03 108.50 100.27 105.00 0.3M
2023-02-03 103.00 104.50 100.50 102.00 0.1M
2023-02-02 105.00 105.00 102.05 103.00 0.1M
2023-02-01 105.00 105.00 101.25 102.00 0.1M
2023-01-31 100.74 104.50 100.74 103.00 0.1M
2023-01-30 103.00 104.50 101.50 104.50 0.1M
2023-01-27 105.25 105.46 103.00 103.00 0.2M
2023-01-26 105.50 110.00 105.21 105.50 0.1M
2023-01-25 107.30 111.50 104.50 105.00 0.1M
2023-01-24 108.00 111.50 106.00 106.00 0.1M
2023-01-23 105.70 111.50 105.70 108.00 0.1M
2023-01-20 108.00 108.50 105.78 107.00 0.2M
2023-01-19 117.66 117.66 103.60 109.00 0.7M
2023-01-18 114.54 118.00 113.00 116.00 0.3M
2023-01-17 109.75 114.00 108.00 114.00 0.4M
2023-01-16 107.36 109.50 106.00 108.00 0.3M
2023-01-13 112.05 112.12 107.00 107.00 0.8M
2023-01-12 106.82 113.25 106.00 110.50 1.0M
2023-01-11 102.38 107.00 101.00 106.00 0.2M
2023-01-10 104.34 104.50 102.00 102.00 0.5M
2023-01-09 101.50 105.50 101.49 103.50 0.4M
2023-01-06 98.80 106.00 98.00 102.00 0.7M
2023-01-05 97.64 98.80 96.00 98.00 0.1M
2023-01-04 97.66 98.80 96.57 98.00 0.1M
2023-01-03 96.73 98.80 96.40 96.40 0.0M