CCAP.L Share History

CCAP.L Share Price history. The following table shows end-of-day data CCAP historical share prices for CCAP.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CCAP.L
Share Price CCAP.L
Charts CCAP.L
Trades CCAP.L
History Compare
CCAP.L CCAP.L
Share News CCAP.L
RNS CCAP.L
Accounts

Date	Open	High	Low	Close	Volume
2021-10-06	0.98	0.98	0.98	0.98	0
2021-10-05	0.98	0.98	0.98	0.98	0
2021-10-04	0.98	0.98	0.98	0.98	0
2021-10-01	0.98	0.98	0.98	0.98	0
2021-09-30	0.98	0.98	0.98	0.98	0
2021-09-29	0.98	0.98	0.98	0.98	0
2021-09-28	0.98	0.98	0.98	0.98	0
2021-09-27	0.98	0.98	0.98	0.98	0
2021-09-24	0.98	0.98	0.98	0.98	0
2021-09-23	0.98	0.98	0.98	0.98	0
2021-09-22	0.98	0.98	0.98	0.98	0
2021-09-21	0.98	0.98	0.98	0.98	0
2021-09-20	0.98	0.98	0.98	0.98	0
2021-09-17	0.98	0.98	0.98	0.98	0
2021-09-16	0.98	0.98	0.98	0.98	0
2021-09-15	0.98	0.98	0.98	0.98	0
2021-09-14	0.98	0.98	0.98	0.98	0
2021-09-13	0.98	0.98	0.98	0.98	0
2021-09-10	0.98	0.98	0.98	0.98	0
2021-09-09	0.98	0.98	0.98	0.98	0
2021-09-08	0.98	0.98	0.98	0.98	0
2021-09-07	0.98	0.98	0.98	0.98	0
2021-09-06	0.98	0.98	0.98	0.98	0
2021-09-03	0.98	0.98	0.98	0.98	0
2021-09-02	0.98	0.98	0.98	0.98	0
2021-09-01	0.98	0.98	0.98	0.98	0
2021-08-31	0.98	0.98	0.98	0.98	0
2021-08-30	0.98	0.98	0.98	0.98	0
2021-08-27	0.98	0.98	0.98	0.98	0
2021-08-26	0.98	0.98	0.98	0.98	0
2021-08-25	0.98	0.98	0.98	0.98	0
2021-08-24	0.98	0.98	0.98	0.98	0
2021-08-23	0.98	0.98	0.98	0.98	0
2021-08-20	0.98	0.98	0.98	0.98	0
2021-08-19	0.98	0.98	0.98	0.98	0
2021-08-18	0.98	0.98	0.98	0.98	0
2021-08-17	0.98	0.98	0.98	0.98	0
2021-08-16	0.98	0.98	0.98	0.98	0
2021-08-13	0.98	0.98	0.98	0.98	0
2021-08-12	0.98	0.98	0.98	0.98	0
2021-08-11	0.98	0.98	0.98	0.98	0
2021-08-10	0.98	0.98	0.98	0.98	0
2021-08-09	0.98	0.98	0.98	0.98	0
2021-08-06	0.98	0.98	0.98	0.98	0
2021-08-05	0.98	0.98	0.98	0.98	0
2021-08-04	0.98	0.98	0.98	0.98	0
2021-08-03	0.98	0.98	0.98	0.98	0
2021-08-02	0.98	0.98	0.98	0.98	0
2021-07-30	0.98	0.98	0.98	0.98	0
2021-07-29	0.98	0.98	0.98	0.98	0
2021-07-28	0.98	0.98	0.98	0.98	0
2021-07-27	0.98	0.98	0.98	0.98	0
2021-07-26	0.98	0.98	0.98	0.98	0
2021-07-23	0.98	0.98	0.98	0.98	0
2021-07-22	0.98	0.98	0.98	0.98	0
2021-07-21	0.98	0.98	0.98	0.98	0
2021-07-20	0.98	0.98	0.98	0.98	0
2021-07-19	0.98	0.98	0.98	0.98	0
2021-07-16	0.98	0.98	0.98	0.98	0
2021-07-15	0.98	0.98	0.98	0.98	0
2021-07-14	0.98	0.98	0.98	0.98	0
2021-07-13	0.98	0.98	0.98	0.98	0
2021-07-12	0.98	0.98	0.98	0.98	0
2021-07-09	0.98	0.98	0.98	0.98	0
2021-07-08	0.98	0.98	0.98	0.98	0
2021-07-07	0.98	0.98	0.98	0.98	0
2021-07-06	0.98	0.98	0.98	0.98	0
2021-07-05	0.98	0.98	0.98	0.98	0
2021-07-02	0.98	0.98	0.98	0.98	0
2021-07-01	0.98	0.98	0.98	0.98	0
2021-06-30	0.98	0.98	0.98	0.98	0
2021-06-29	0.98	0.98	0.98	0.98	0
2021-06-28	0.98	0.98	0.98	0.98	0
2021-06-25	0.98	0.98	0.98	0.98	0
2021-06-24	0.98	0.98	0.98	0.98	0
2021-06-23	0.98	0.98	0.98	0.98	0
2021-06-22	0.98	0.98	0.98	0.98	0
2021-06-21	0.98	0.98	0.98	0.98	0
2021-06-18	0.98	0.98	0.98	0.98	0
2021-06-17	0.98	0.98	0.98	0.98	0
2021-06-16	0.98	0.98	0.98	0.98	0
2021-06-15	0.98	0.98	0.98	0.98	0
2021-06-14	0.98	0.98	0.98	0.98	0
2021-06-11	0.98	0.98	0.98	0.98	0
2021-06-10	0.98	0.98	0.98	0.98	0
2021-06-09	0.98	0.98	0.98	0.98	0
2021-06-08	0.98	0.98	0.98	0.98	0
2021-06-07	0.98	0.98	0.98	0.98	0
2021-06-04	0.98	0.98	0.98	0.98	0
2021-06-03	0.98	0.98	0.98	0.98	0
2021-06-02	0.98	0.98	0.98	0.98	0
2021-06-01	0.98	0.98	0.98	0.98	0
2021-05-28	0.98	0.98	0.98	0.98	0
2021-05-27	0.98	0.98	0.98	0.98	0
2021-05-26	0.98	0.98	0.98	0.98	0
2021-05-25	0.98	0.98	0.98	0.98	0
2021-05-24	0.98	0.98	0.98	0.98	0
2021-05-21	0.98	0.98	0.98	0.98	0
2021-05-20	0.98	0.98	0.98	0.98	0
2021-05-19	0.98	0.98	0.98	0.98	0
2021-05-18	0.98	0.98	0.98	0.98	0
2021-05-17	0.98	0.98	0.98	0.98	0
2021-05-14	0.98	0.98	0.98	0.98	0
2021-05-13	0.98	0.98	0.98	0.98	0
2021-05-12	0.98	0.98	0.98	0.98	0
2021-05-11	0.98	0.98	0.98	0.98	0
2021-05-10	0.98	0.98	0.98	0.98	0
2021-05-07	0.98	0.98	0.98	0.98	0
2021-05-06	0.98	0.98	0.98	0.98	0
2021-05-05	0.98	0.98	0.98	0.98	0
2021-05-04	0.98	0.98	0.98	0.98	0
2021-04-30	0.98	0.98	0.98	0.98	0
2021-04-29	0.98	0.98	0.98	0.98	0
2021-04-28	0.98	0.98	0.98	0.98	0
2021-04-27	0.98	0.98	0.98	0.98	0
2021-04-26	0.98	0.98	0.98	0.98	0
2021-04-23	0.98	0.98	0.98	0.98	0
2021-04-22	0.98	0.98	0.98	0.98	0
2021-04-21	0.98	0.98	0.98	0.98	0
2021-04-20	0.98	0.98	0.98	0.98	0
2021-04-19	0.98	0.98	0.98	0.98	0
2021-04-16	0.98	0.98	0.98	0.98	0
2021-04-15	0.98	0.98	0.98	0.98	0
2021-04-14	0.98	0.98	0.98	0.98	0
2021-04-13	0.98	0.98	0.98	0.98	0
2021-04-12	0.98	0.98	0.98	0.98	0
2021-04-09	0.98	0.98	0.98	0.98	0
2021-04-08	0.98	0.98	0.98	0.98	0
2021-04-07	0.98	0.98	0.98	0.98	0
2021-04-06	0.98	0.98	0.98	0.98	0
2021-04-01	1.05	1.05	0.85	0.98	17,056,221
2021-03-31	1.08	1.08	1.05	1.05	1,726,860
2021-03-30	1.10	1.20	0.95	1.08	11,640,740
2021-03-29	0.88	1.24	1.24	1.24	18,215,437
2021-03-26	0.91	0.98	0.83	0.89	9,868,726
2021-03-25	1.02	1.18	0.96	0.96	23,716,858
2021-03-24	1.60	1.60	1.04	1.04	54,583,607
2021-03-23	2.55	2.50	2.30	2.30	2,279,163
2021-03-22	2.60	2.60	2.50	2.55	3,661,656
2021-03-19	2.60	2.73	2.35	2.73	5,588,590
2021-03-18	2.75	2.60	2.60	2.60	1,741,343
2021-03-17	2.80	2.94	2.65	2.75	1,450,085
2021-03-16	2.89	2.89	2.50	2.80	6,493,735
2021-03-15	3.15	3.31	2.70	2.75	7,253,265
2021-03-12	3.05	3.20	2.85	3.15	3,181,027
2021-03-11	2.95	3.10	2.90	2.90	2,030,806
2021-03-10	3.05	3.10	2.89	2.89	1,250,983
2021-03-09	3.25	3.25	3.05	3.05	1,757,850
2021-03-08	3.20	3.29	3.15	3.25	5,468,994
2021-03-05	2.95	3.28	2.61	3.20	9,120,685
2021-03-04	3.10	3.10	2.90	2.95	3,554,481
2021-03-03	3.20	3.20	3.10	3.20	1,989,203
2021-03-02	3.20	3.30	3.15	3.20	2,633,057
2021-03-01	3.10	3.25	2.95	3.20	2,650,516
2021-02-26	2.80	3.00	2.90	2.95	7,394,333
2021-02-25	3.00	3.00	2.80	2.80	5,304,981
2021-02-24	3.00	3.00	2.95	3.00	812,273
2021-02-23	3.40	3.29	3.10	3.10	8,892,456
2021-02-22	3.45	3.63	3.40	3.40	4,244,177
2021-02-19	3.49	4.00	3.45	3.45	23,496,690
2021-02-18	3.15	3.35	3.15	3.35	8,773,891
2021-02-17	3.15	3.31	3.30	3.15	6,413,883
2021-02-16	2.94	3.20	2.72	3.15	6,786,919
2021-02-15	2.80	2.85	2.70	2.80	5,246,138
2021-02-12	2.80	2.80	2.65	2.80	4,473,757
2021-02-11	2.80	2.90	2.90	2.90	2,584,226
2021-02-10	2.83	2.83	2.80	2.80	1,181,875
2021-02-09	2.85	3.00	2.73	2.83	6,846,818
2021-02-08	3.10	3.10	3.00	3.00	2,715,940
2021-02-05	3.10	3.20	3.10	3.10	2,364,857
2021-02-04	3.10	3.25	3.01	3.10	4,351,991
2021-02-03	3.10	3.40	3.19	3.19	6,616,314
2021-02-02	3.00	3.15	2.90	3.10	2,660,451
2021-02-01	2.90	3.05	2.80	2.80	6,147,773
2021-01-29	2.85	3.05	2.75	2.88	10,795,688
2021-01-28	2.73	3.05	2.51	3.00	17,903,777
2021-01-27	3.03	2.98	2.61	2.61	24,316,895
2021-01-26	2.60	3.00	2.80	3.00	27,868,129
2021-01-25	2.52	2.63	2.50	2.60	6,034,039
2021-01-22	2.60	2.60	2.30	2.45	10,355,075
2021-01-21	2.55	2.58	2.38	2.48	9,101,397
2021-01-20	2.20	2.70	2.10	2.55	23,066,597
2021-01-19	2.33	2.20	2.20	2.20	3,790,544
2021-01-18	2.33	2.40	2.28	2.28	3,809,220
2021-01-15	2.33	2.33	2.25	2.33	2,635,960
2021-01-14	2.05	2.33	1.95	2.33	13,057,112
2021-01-13	2.10	2.10	1.95	1.95	2,600,036
2021-01-12	2.15	2.23	2.05	2.05	2,602,494
2021-01-11	1.95	2.19	2.01	2.19	7,976,515
2021-01-08	2.25	2.10	2.10	2.10	10,827,600
2021-01-07	1.95	2.33	2.15	2.30	15,600,466
2021-01-06	1.90	1.95	1.90	1.95	5,081,364
2021-01-05	1.70	1.90	1.79	1.90	7,301,103
2021-01-04	1.70	1.90	1.70	1.70	12,026,556
2020-12-31	1.65	1.70	1.65	1.70	1,589,799
2020-12-30	1.68	1.68	1.65	1.65	2,332,385
2020-12-29	1.42	1.68	1.42	1.68	3,663,909
2020-12-24	1.50	1.50	1.50	1.50	0
2020-12-23	1.48	1.50	1.40	1.50	564,610
2020-12-22	1.45	1.50	1.30	1.50	2,456,548
2020-12-21	1.48	1.48	1.40	1.40	2,783,242
2020-12-18	1.53	1.53	1.48	1.48	1,624,522
2020-12-17	1.55	1.55	1.53	1.53	1,350,684
2020-12-16	1.55	1.55	1.55	1.55	734,160
2020-12-15	1.60	1.65	1.65	1.55	1,166,140
2020-12-14	1.60	1.68	1.68	1.60	1,083,102
2020-12-11	1.45	1.58	1.58	1.60	5,244,821
2020-12-10	1.51	1.51	1.45	1.45	1,911,274
2020-12-09	1.58	1.58	1.58	1.51	2,770,496
2020-12-08	1.55	1.55	1.51	1.51	2,434,032
2020-12-07	1.60	1.73	1.55	1.55	7,422,559
2020-12-04	1.50	1.73	1.50	1.60	11,978,741
2020-12-03	1.50	1.50	1.48	1.50	2,915,741
2020-12-02	1.50	1.53	1.44	1.50	3,694,755
2020-12-01	1.45	1.60	1.52	1.52	3,936,557
2020-11-30	1.40	1.47	1.33	1.45	7,318,613
2020-11-27	1.47	1.47	1.40	1.40	2,506,003
2020-11-26	1.33	1.45	1.33	1.43	6,781,807
2020-11-25	1.33	1.39	1.26	1.33	1,752,460
2020-11-24	1.39	1.39	1.33	1.33	1,092,518
2020-11-23	1.33	1.33	1.33	1.33	1,160,589
2020-11-20	1.26	1.39	1.26	1.33	2,879,555
2020-11-19	1.40	1.40	1.33	1.33	4,231,507
2020-11-18	1.40	1.40	1.40	1.40	2,266,666
2020-11-17	1.30	1.37	1.37	1.37	10,720,043
2020-11-16	1.30	1.37	1.37	1.30	1,253,861
2020-11-13	1.35	1.35	1.30	1.30	1,627,870
2020-11-12	1.58	1.58	1.35	1.35	4,052,049
2020-11-11	1.40	1.55	1.40	1.50	8,870,557
2020-11-10	1.50	1.50	1.40	1.40	3,838,870
2020-11-09	1.40	1.60	1.40	1.50	14,645,039
2020-11-06	1.35	1.40	1.35	1.40	5,320,871
2020-11-05	1.28	1.40	1.28	1.35	10,814,835
2020-11-04	1.28	1.28	1.20	1.28	1,557,824
2020-11-03	1.25	1.30	1.25	1.28	3,649,326
2020-11-02	1.28	1.28	1.25	1.25	723,873
2020-10-30	1.20	1.28	1.15	1.28	5,026,052
2020-10-29	1.23	1.23	1.10	1.20	585,444
2020-10-28	1.33	1.33	1.20	1.20	1,156,136
2020-10-27	1.45	1.45	1.33	1.33	2,850,696
2020-10-26	1.28	1.45	1.28	1.45	11,811,553
2020-10-23	1.35	1.35	1.23	1.28	3,458,225
2020-10-22	1.43	1.43	1.35	1.35	3,274,906
2020-10-21	1.40	1.43	1.30	1.43	7,610,799
2020-10-20	1.50	1.60	1.40	1.40	15,981,761
2020-10-16	1.50	1.50	1.40	1.45	1,395,002
2020-10-15	1.60	1.60	1.50	1.50	2,739,772
2020-10-14	1.58	1.60	1.58	1.60	3,577,584
2020-10-13	1.58	1.58	1.58	1.58	1,249,790
2020-10-12	1.58	1.58	1.58	1.58	1,446,713
2020-10-09	1.55	1.58	1.53	1.58	9,544,081
2020-10-08	1.75	1.75	1.55	1.55	7,498,405
2020-10-07	1.50	1.75	1.69	1.75	9,190,915
2020-10-06	1.50	1.53	1.38	1.50	7,405,004
2020-10-05	1.38	1.75	1.38	1.50	10,756,033

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0