Capital Drilling Ltd

CAPD
🏛️ uk →
103.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.20 86.58 84.20 84.20 0.0M
2021-12-30 83.76 84.80 83.11 84.80 0.1M
2021-12-29 82.33 84.00 81.28 83.00 0.1M
2021-12-24 80.40 82.60 80.40 81.50 0.0M
2021-12-23 84.96 84.96 79.93 80.00 0.3M
2021-12-22 83.83 85.00 80.00 85.00 0.1M
2021-12-21 82.95 82.95 81.50 82.80 0.1M
2021-12-20 81.00 83.00 80.60 82.50 0.2M
2021-12-17 80.05 82.40 78.00 82.40 0.5M
2021-12-16 79.43 81.00 78.40 78.40 0.1M
2021-12-15 78.10 81.00 78.10 80.00 0.2M
2021-12-14 78.10 78.29 76.42 77.00 0.1M
2021-12-13 79.21 79.80 77.00 77.00 0.1M
2021-12-10 79.00 80.00 78.16 79.80 0.3M
2021-12-09 78.32 79.50 78.00 78.00 0.2M
2021-12-08 76.72 79.00 75.00 78.50 0.2M
2021-12-07 78.36 79.60 77.00 78.00 0.1M
2021-12-06 79.63 80.00 76.56 79.00 0.2M
2021-12-03 79.82 83.00 78.46 79.00 0.2M
2021-12-02 80.00 80.55 79.17 79.40 0.1M
2021-12-01 80.10 80.67 80.00 80.50 0.0M
2021-11-30 80.48 81.70 79.00 79.00 0.1M
2021-11-29 80.64 83.00 80.40 80.40 0.1M
2021-11-26 80.55 82.78 78.55 80.20 0.2M
2021-11-25 81.88 82.00 81.00 82.00 0.1M
2021-11-24 82.72 82.80 81.27 82.50 0.0M
2021-11-23 82.70 83.49 82.00 82.50 0.1M
2021-11-22 82.20 85.00 81.40 84.00 0.1M
2021-11-19 82.63 83.80 79.00 82.20 0.1M
2021-11-18 82.16 83.00 82.00 82.40 0.2M
2021-11-17 82.07 83.00 81.53 83.00 0.1M
2021-11-16 81.40 82.80 81.40 82.10 0.2M
2021-11-15 82.01 82.80 80.40 81.90 0.1M
2021-11-12 80.41 82.80 79.95 80.00 0.5M
2021-11-11 80.00 82.00 80.00 81.00 0.1M
2021-11-10 81.00 81.00 79.40 80.40 0.2M
2021-11-09 82.00 82.00 79.00 80.50 0.1M
2021-11-08 80.00 81.60 78.50 79.00 0.2M
2021-11-05 80.38 82.60 80.00 80.20 1.7M
2021-11-04 81.75 83.80 81.20 82.60 0.1M
2021-11-03 81.00 83.80 81.00 83.80 0.1M
2021-11-02 82.83 85.00 80.20 81.00 0.1M
2021-11-01 83.32 83.90 81.66 83.00 0.0M
2021-10-29 82.25 85.00 81.86 85.00 0.1M
2021-10-28 82.22 83.85 81.20 81.20 0.1M
2021-10-27 82.23 84.60 81.12 83.20 0.2M
2021-10-26 81.50 85.80 81.00 81.20 0.2M
2021-10-25 83.60 86.00 82.00 82.60 0.1M
2021-10-22 82.54 84.80 81.00 84.80 0.1M
2021-10-21 81.00 83.80 80.55 81.00 0.1M
2021-10-20 83.04 83.80 81.00 82.60 0.1M
2021-10-19 84.00 84.00 83.20 83.20 0.1M
2021-10-18 84.00 87.00 83.88 84.00 0.4M
2021-10-15 86.94 86.94 85.00 86.00 0.1M
2021-10-14 87.00 87.00 85.40 86.00 0.2M
2021-10-13 84.00 88.66 83.20 88.00 0.8M
2021-10-12 82.60 83.60 81.00 81.60 0.6M
2021-10-11 81.00 82.89 81.00 82.50 0.0M
2021-10-08 81.00 84.00 81.00 82.00 0.1M
2021-10-07 84.00 84.00 80.00 81.80 0.2M
2021-10-06 83.38 84.80 81.00 81.00 0.1M
2021-10-05 83.60 84.00 81.00 82.60 0.2M
2021-10-04 81.46 85.00 81.46 81.60 0.3M
2021-10-01 80.00 83.00 78.00 81.00 1.4M
2021-09-30 79.06 80.00 77.60 79.00 0.2M
2021-09-29 79.40 79.80 78.59 79.80 0.0M
2021-09-28 79.40 80.20 79.38 79.80 0.0M
2021-09-27 79.63 81.00 79.00 80.30 0.0M
2021-09-24 78.00 81.00 77.98 80.00 0.8M
2021-09-23 77.10 79.19 76.20 78.00 0.1M
2021-09-22 77.96 79.00 76.94 77.70 0.1M
2021-09-21 77.00 79.00 76.53 76.60 0.1M
2021-09-20 79.20 80.80 76.40 77.20 0.2M
2021-09-17 78.25 79.00 78.00 78.40 0.1M
2021-09-16 79.20 80.80 78.80 78.80 0.1M
2021-09-15 77.00 79.20 77.00 79.20 0.3M
2021-09-14 79.00 82.00 76.60 76.60 0.1M
2021-09-13 79.00 81.60 79.00 81.60 0.1M
2021-09-10 80.70 80.80 79.25 79.40 0.1M
2021-09-09 82.00 82.00 80.25 80.70 0.1M
2021-09-08 81.90 81.90 80.20 80.20 0.1M
2021-09-07 82.50 82.60 80.60 80.60 0.1M
2021-09-06 82.50 83.00 81.75 82.00 0.5M
2021-09-03 83.00 83.00 81.60 81.60 0.2M
2021-09-02 82.00 82.60 82.00 82.00 0.2M
2021-09-01 82.00 83.00 80.50 82.00 1.7M
2021-08-31 83.00 83.00 79.84 82.00 0.6M
2021-08-27 82.00 82.00 80.27 82.00 0.5M
2021-08-26 80.68 81.00 79.00 79.60 0.1M
2021-08-25 82.60 82.83 76.60 79.00 0.4M
2021-08-24 82.60 83.60 81.00 82.60 0.2M
2021-08-23 81.50 83.00 80.60 82.80 0.3M
2021-08-20 80.00 82.00 78.40 80.60 0.6M
2021-08-19 82.66 85.32 79.26 80.00 0.6M
2021-08-18 82.13 82.13 80.00 82.00 0.9M
2021-08-17 80.00 81.40 79.40 80.20 0.2M
2021-08-16 81.00 83.00 79.00 80.00 0.1M
2021-08-13 81.00 82.20 80.35 80.40 0.1M
2021-08-12 82.80 82.80 79.00 82.80 0.1M
2021-08-11 82.30 83.00 81.09 83.00 0.0M
2021-08-10 82.50 82.50 79.90 81.00 0.1M
2021-08-09 81.10 83.00 79.84 80.60 0.2M
2021-08-06 81.79 82.00 80.00 81.00 0.2M
2021-08-05 81.56 82.00 80.56 82.00 0.2M
2021-08-04 82.66 83.00 80.00 83.00 0.1M
2021-08-03 80.83 83.00 80.00 83.00 0.1M
2021-08-02 81.00 81.50 80.00 81.00 0.0M
2021-07-30 81.00 82.00 80.20 81.60 0.1M
2021-07-29 82.95 83.80 81.00 81.00 0.0M
2021-07-28 81.60 83.44 81.60 82.00 0.2M
2021-07-27 81.00 84.18 81.00 83.10 0.2M
2021-07-26 81.85 84.00 81.40 84.00 0.1M
2021-07-23 80.13 82.00 79.94 81.00 0.1M
2021-07-22 79.82 81.80 79.00 80.00 0.2M
2021-07-21 78.80 79.00 77.00 77.00 0.1M
2021-07-20 77.92 80.00 76.20 79.00 0.0M
2021-07-19 80.90 81.00 76.00 80.00 0.7M
2021-07-16 82.60 82.60 80.00 82.00 0.2M
2021-07-15 79.00 84.50 79.00 82.40 1.4M
2021-07-14 76.59 78.00 76.20 78.00 0.3M
2021-07-13 74.96 77.00 74.96 76.80 0.1M
2021-07-12 74.55 75.80 74.00 75.60 0.2M
2021-07-09 74.21 76.00 73.76 76.00 0.1M
2021-07-08 78.00 78.00 74.76 75.00 0.1M
2021-07-07 73.60 75.80 73.40 75.80 0.2M
2021-07-06 74.10 75.50 73.40 73.40 0.4M
2021-07-05 73.00 76.00 73.00 76.00 0.2M
2021-07-02 75.58 76.00 73.40 73.40 0.1M
2021-07-01 74.08 75.33 73.88 75.30 0.3M
2021-06-30 75.20 77.80 72.65 74.00 0.5M
2021-06-29 76.43 77.20 73.00 73.00 0.2M
2021-06-28 77.60 78.00 76.00 77.20 0.2M
2021-06-25 77.60 78.80 77.00 78.00 0.1M
2021-06-24 78.20 78.20 76.80 77.00 0.4M
2021-06-23 80.20 80.60 74.56 78.00 5.3M
2021-06-22 81.40 82.60 81.00 81.60 0.1M
2021-06-21 82.00 83.00 79.58 81.00 0.5M
2021-06-18 85.00 85.00 82.80 82.80 9.0M
2021-06-17 84.60 84.60 83.19 83.60 1.0M
2021-06-16 83.80 87.00 81.60 84.00 0.6M
2021-06-15 84.00 84.00 82.40 83.60 0.6M
2021-06-14 82.00 83.60 81.80 83.20 0.8M
2021-06-11 82.80 83.00 80.94 81.50 0.5M
2021-06-10 82.90 84.00 82.40 83.20 1.7M
2021-06-09 84.00 84.00 82.80 83.40 0.9M
2021-06-08 83.00 83.64 81.00 83.50 0.4M
2021-06-07 83.00 84.00 81.73 83.00 0.4M
2021-06-04 82.00 83.00 81.70 82.50 0.3M
2021-06-03 80.50 83.00 80.63 82.00 0.9M
2021-06-02 79.50 81.00 79.60 80.50 1.0M
2021-06-01 80.00 80.25 79.00 79.50 0.7M
2021-05-28 80.00 81.00 79.78 80.00 0.2M
2021-05-27 80.50 81.00 80.00 80.00 0.1M
2021-05-26 80.00 81.00 79.50 80.00 0.4M
2021-05-25 80.00 81.00 79.25 80.00 0.6M
2021-05-24 80.00 81.00 79.25 80.00 0.2M
2021-05-21 80.50 84.00 79.00 80.00 2.1M
2021-05-20 78.00 82.00 75.00 81.00 0.7M
2021-05-19 78.00 78.90 77.00 77.00 0.6M
2021-05-18 77.00 79.40 76.00 78.50 0.6M
2021-05-17 71.50 77.50 70.65 76.50 0.9M
2021-05-14 68.50 72.85 68.50 71.50 0.6M
2021-05-13 68.50 69.00 67.75 68.40 2.9M
2021-05-12 68.50 69.00 68.00 69.00 0.2M
2021-05-11 68.50 69.00 68.00 68.50 0.4M
2021-05-10 69.50 70.00 68.60 70.00 0.9M
2021-05-07 69.50 69.35 68.50 69.50 0.3M
2021-05-06 69.50 70.00 69.00 69.50 0.3M
2021-05-05 69.50 70.00 69.00 70.00 0.2M
2021-05-04 69.50 70.00 69.20 69.50 0.2M
2021-04-30 69.50 70.00 69.40 69.50 0.3M
2021-04-29 69.50 70.00 69.00 69.50 0.5M
2021-04-28 69.50 69.90 69.00 69.50 0.2M
2021-04-27 69.50 69.49 68.50 69.50 0.8M
2021-04-26 69.50 69.75 69.10 69.50 0.2M
2021-04-23 69.50 69.87 68.20 69.50 0.1M
2021-04-22 70.00 70.05 69.00 69.00 0.3M
2021-04-21 70.00 71.00 69.50 70.00 1.1M
2021-04-20 72.50 73.00 69.00 70.00 2.0M
2021-04-19 69.50 73.00 70.00 72.50 0.8M
2021-04-16 65.80 71.00 65.75 69.50 1.5M
2021-04-15 67.00 68.00 65.00 66.00 9.9M
2021-04-14 63.50 64.40 63.60 64.00 4.6M
2021-04-13 63.00 64.00 63.00 63.50 5.3M
2021-04-12 62.50 64.00 62.50 63.00 9.4M
2021-04-09 63.50 64.00 62.00 62.60 2.1M
2021-04-08 64.00 65.00 62.25 64.00 4.1M
2021-04-07 64.50 65.00 63.10 64.00 0.9M
2021-04-06 64.50 66.00 63.50 64.00 0.6M
2021-04-01 64.50 66.00 63.50 64.50 2.4M
2021-03-31 64.75 65.00 63.36 64.25 0.5M
2021-03-30 64.75 65.00 64.00 64.25 1.4M
2021-03-29 64.50 65.00 63.00 64.25 1.2M
2021-03-26 64.50 65.00 63.80 65.00 1.7M
2021-03-25 64.00 67.00 62.10 64.50 2.2M
2021-03-24 66.00 65.45 64.00 64.50 1.3M
2021-03-23 66.00 66.00 65.00 65.00 0.6M
2021-03-22 66.50 66.50 65.00 66.00 0.3M
2021-03-19 67.00 70.00 66.35 66.50 0.7M
2021-03-18 61.50 70.00 61.02 67.00 3.9M
2021-03-17 62.25 62.20 61.00 61.50 2.1M
2021-03-16 63.50 64.00 61.25 62.50 1.0M
2021-03-15 61.50 63.00 61.34 62.00 8.9M
2021-03-12 58.50 61.00 58.35 60.00 2.7M
2021-03-11 58.50 60.00 58.06 59.00 0.5M
2021-03-10 58.50 60.00 58.75 59.00 3.1M
2021-03-09 59.00 59.00 58.20 59.00 2.5M
2021-03-08 59.00 59.50 58.00 58.00 0.2M
2021-03-05 59.00 63.00 58.00 60.00 0.1M
2021-03-04 59.00 61.00 58.00 61.00 0.1M
2021-03-03 59.00 60.00 58.00 59.00 0.1M
2021-03-02 59.00 60.00 58.00 59.00 0.1M
2021-03-01 58.00 59.25 58.16 59.00 0.1M
2021-02-26 58.50 59.34 57.00 58.00 0.3M
2021-02-25 59.50 60.00 59.00 59.50 0.2M
2021-02-24 60.50 60.50 59.00 60.00 0.2M
2021-02-23 60.75 61.20 60.00 61.00 0.1M
2021-02-22 61.25 63.00 60.00 60.75 0.4M
2021-02-19 61.75 62.00 61.50 61.75 0.1M
2021-02-18 61.75 62.00 61.38 61.75 0.4M
2021-02-17 62.00 62.50 61.50 61.75 0.3M
2021-02-16 62.00 62.14 61.60 62.00 0.1M
2021-02-15 62.00 62.50 61.56 62.00 0.2M
2021-02-12 62.50 62.50 61.56 62.00 0.2M
2021-02-11 62.00 63.00 61.85 62.50 7.4M
2021-02-10 62.00 64.00 61.50 62.50 0.2M
2021-02-09 61.75 62.25 61.50 62.25 0.3M
2021-02-08 62.25 62.40 61.50 61.50 0.4M
2021-02-05 62.25 63.00 61.50 62.25 0.2M
2021-02-04 62.25 62.25 61.50 62.25 0.1M
2021-02-03 62.00 62.00 61.52 62.25 0.1M
2021-02-02 62.50 63.95 62.00 62.00 0.2M
2021-02-01 61.50 62.00 61.11 61.50 0.1M
2021-01-29 60.75 62.50 61.00 61.50 0.1M
2021-01-28 61.00 62.50 60.44 61.00 0.1M
2021-01-27 64.00 63.85 62.00 62.00 0.4M
2021-01-26 64.00 65.00 63.22 65.00 0.1M
2021-01-25 64.00 65.00 63.25 64.00 0.7M
2021-01-22 64.50 64.23 62.75 64.00 0.0M
2021-01-21 62.50 66.00 62.18 64.50 0.8M
2021-01-20 62.50 62.50 62.00 62.25 1.2M
2021-01-19 62.50 63.00 62.02 62.50 0.3M
2021-01-18 62.50 64.97 62.00 62.50 0.8M
2021-01-15 61.50 63.00 60.66 62.00 1.8M
2021-01-14 62.50 63.00 61.00 62.50 1.1M
2021-01-13 60.50 62.62 60.55 62.00 0.4M
2021-01-12 64.00 62.65 59.65 62.00 0.1M
2021-01-11 62.50 63.00 61.10 62.00 0.4M
2021-01-08 65.00 65.50 62.00 63.00 0.7M
2021-01-07 67.00 67.00 63.50 65.00 0.1M
2021-01-06 68.00 67.00 66.00 66.00 0.5M
2021-01-05 68.50 70.00 65.00 66.50 0.2M
2021-01-04 67.00 70.00 67.00 68.50 0.7M