Cape Us-usd (UCAP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1409.57 | 6.71 | 0.48 | 1406.77 | 1414.45 | 1406.77 | 2090 |
| 1721665800 | 1402.8599 | 3.71 | 0.27 | 1402.17 | 1412.13 | 1398.9 | 6388 |
| 1721406600 | 1399.15 | -23.34 | -1.64 | 1411.91 | 1413.84 | 1399.15 | 629 |
| 1721320200 | 1422.4949 | -1.01 | -0.07 | 1425.99 | 1429.5 | 1420.22 | 523 |
| 1721233800 | 1423.5 | -2.29 | -0.16 | 1425.89 | 1427.3 | 1422 | 6091 |
| 1721147400 | 1425.79 | 4.97 | 0.35 | 1413.65 | 1426.03 | 1413.58 | 1368 |
| 1721061000 | 1420.82 | 9.26 | 0.66 | 1413.21 | 1420.82 | 1406.18 | 820 |
| 1720801800 | 1411.56 | 6.39 | 0.45 | 1419.98 | 1419.98 | 1398.33 | 1030 |
| 1720715400 | 1405.17 | 12.62 | 0.91 | 1402.08 | 1413.83 | 1396.98 | 868 |
| 1720629000 | 1392.55 | 1.66 | 0.12 | 1389.99 | 1393.6199 | 1388.98 | 2184 |
| 1720542600 | 1390.89 | -0.69 | -0.05 | 1392.66 | 1395.72 | 1387.1099 | 4144 |
| 1720456200 | 1391.575 | 5.74 | 0.41 | 1388.01 | 1397.01 | 1388.01 | 285 |
| 1720197000 | 1385.835 | 4.06 | 0.29 | 1365.31 | 1388.07 | 1365.31 | 124 |
| 1720110600 | 1381.78 | 4.1 | 0.30 | 1384.72 | 1385.5 | 1381.78 | 543 |
| 1720024200 | 1377.68 | 6.97 | 0.51 | 1382.68 | 1386.71 | 1377.68 | 370 |
| 1719937800 | 1370.71 | 8.16 | 0.60 | 1362 | 1371.65 | 1358.1 | 2017 |
| 1719851400 | 1362.55 | -14.09 | -1.02 | 1365.83 | 1374.89 | 1362.2 | 647 |
| 1719592200 | 1376.64 | 5.92 | 0.43 | 1379.54 | 1383.3599 | 1374.38 | 626 |
| 1719505800 | 1370.72 | 6.91 | 0.51 | 1372.6 | 1374.7 | 1369.73 | 646 |
| 1719419400 | 1363.81 | -4.26 | -0.31 | 1368.6099 | 1369.96 | 1361.44 | 2626 |
| 1719333000 | 1368.07 | -11.53 | -0.84 | 1375.4 | 1377.35 | 1368.07 | 1510 |
| 1719246600 | 1379.6 | 15.99 | 1.17 | 1371.06 | 1380.07 | 1369.78 | 7458 |
| 1718987400 | 1363.6099 | 1.28 | 0.09 | 1361.88 | 1366.76 | 1359.67 | 408 |
| 1718901000 | 1362.33 | 3.24 | 0.24 | 1369.75 | 1369.75 | 1360.21 | 3280 |
| 1718814600 | 1359.085 | 3.38 | 0.25 | 1360.44 | 1360.44 | 1357.68 | 493 |
| 1718728200 | 1355.7 | 3.11 | 0.23 | 1362.77 | 1363.73 | 1355.7 | 7665 |
| 1718641800 | 1352.595 | 6.82 | 0.51 | 1351.57 | 1353 | 1345.88 | 1599 |
| 1718382600 | 1345.78 | -6.89 | -0.51 | 1353.59 | 1353.59 | 1344.35 | 574 |
| 1718296200 | 1352.67 | -13.25 | -0.97 | 1357.73 | 1366.5 | 1352.59 | 509 |
| 1718209800 | 1365.915 | 15.38 | 1.14 | 1355.57 | 1365.915 | 1353.52 | 16333 |
| 1718123400 | 1350.54 | -1.82 | -0.13 | 1359.19 | 1359.54 | 1350.54 | 5875 |
| 1718037000 | 1352.3599 | -12.17 | -0.89 | 1359.88 | 1359.88 | 1352.29 | 469 |
| 1717777800 | 1364.525 | 3.03 | 0.22 | 1366.65 | 1367.54 | 1357.78 | 17645 |
| 1717691400 | 1361.5 | 5.38 | 0.40 | 1362.66 | 1366.16 | 1358.31 | 12252 |
| 1717605000 | 1356.125 | 5.89 | 0.44 | 1356.39 | 1360.39 | 1350.68 | 2498 |
| 1717518600 | 1350.2349 | -0.82 | -0.06 | 1354.48 | 1354.48 | 1344.65 | 4804 |
| 1717432200 | 1351.05 | 15.89 | 1.19 | 1356.63 | 1361.16 | 1350.6 | 523 |
| 1717173000 | 1335.16 | -1.99 | -0.15 | 1346.25 | 1346.25 | 1333.47 | 799 |
| 1717086600 | 1337.145 | 3.3 | 0.25 | 1349.63 | 1349.63 | 1330.02 | 423 |
| 1717000200 | 1333.85 | -9.65 | -0.72 | 1337.81 | 1338.45 | 1332.91 | 2230 |
| 1716913800 | 1343.5 | -6.7 | -0.50 | 1349.6 | 1352.97 | 1343.5 | 5471 |
| 1716568200 | 1350.2 | -0.96 | -0.07 | 1341.74 | 1352.31 | 1340 | 364 |
| 1716481800 | 1351.16 | -9.4 | -0.69 | 1362.96 | 1362.96 | 1350 | 1455 |
| 1716395400 | 1360.56 | 5.66 | 0.42 | 1364.99 | 1364.99 | 1359.08 | 1091 |
| 1716309000 | 1354.9 | -12.86 | -0.94 | 1360.04 | 1361.51 | 1354.9 | 378 |
| 1716222600 | 1367.76 | 6.78 | 0.50 | 1347.08 | 1369.06 | 1347.08 | 742 |
| 1715963400 | 1360.98 | -3.81 | -0.28 | 1363.5 | 1365.97 | 1360.98 | 349 |
| 1715877000 | 1364.79 | 5.54 | 0.41 | 1363.33 | 1364.79 | 1360.5 | 872 |
| 1715790600 | 1359.25 | 6.48 | 0.48 | 1356.1099 | 1359.35 | 1354.35 | 432 |
| 1715704200 | 1352.77 | 2.21 | 0.16 | 1351.58 | 1354.66 | 1346.21 | 1550 |
| 1715617800 | 1350.56 | -2.1 | -0.16 | 1351.52 | 1355.1 | 1350.28 | 1050 |
| 1715358600 | 1352.66 | 2.88 | 0.21 | 1354.66 | 1357.46 | 1352.66 | 360 |
| 1715272200 | 1349.785 | 5.33 | 0.40 | 1340.43 | 1349.785 | 1340.43 | 5107 |
| 1715185800 | 1344.46 | -2.21 | -0.16 | 1347.66 | 1347.66 | 1337.65 | 2335 |
| 1715099400 | 1346.67 | 18.04 | 1.36 | 1343.04 | 1346.67 | 1341.03 | 2353 |
| 1714753800 | 1328.63 | 13.31 | 1.01 | 1321.6099 | 1336.64 | 1319.06 | 1390 |
| 1714667400 | 1315.325 | 3.47 | 0.26 | 1335.57 | 1335.57 | 1310.89 | 801 |
| 1714581000 | 1311.855 | -4.57 | -0.35 | 1311.855 | 1311.855 | 1311.855 | 0 |
| 1714494600 | 1316.42 | -13.5 | -1.01 | 1330.44 | 1330.58 | 1316.42 | 334 |
| 1714408200 | 1329.915 | 5.75 | 0.43 | 1328.83 | 1332.92 | 1328.83 | 2550 |
| 1714149000 | 1324.16 | 15.76 | 1.20 | 1326.68 | 1329.31 | 1323.38 | 411 |
| 1714062600 | 1308.405 | -15.26 | -1.15 | 1318.07 | 1319.3599 | 1303.14 | 161 |
| 1713976200 | 1323.66 | 0.02 | 0.00 | 1329.57 | 1330.14 | 1322.17 | 685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
