Shaftesbury Capital PLC (CCPPF)
OTCMKTS · Delayed Price · Currency is USD
1.749
0.00 (0.00%)
At close: Mar 20, 2026
CCPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.83% | 989 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.91% | 2,728 |
| Nov 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -5.66% | 2,728 |
| Oct 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -11.59% | 2,000 |
| Aug 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18% | 1,161 |
| Jun 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.52% | 1,551 |
| Jun 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 29.63% | 100 |
| Apr 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 14.89% | 1,000 |
| Mar 10, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -25.98% | 6,477 |
| Oct 18, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87% | 10,000 |
| Aug 27, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.65% | 1,946 |
| Mar 28, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -7.33% | 250 |
| Mar 25, 2024 | 1.74 | 1.91 | 1.74 | 1.91 | 1.91 | 9.77% | 300 |
| Mar 21, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 100 |
| Mar 8, 2024 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 5.52% | 200 |
| Mar 1, 2024 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 2.52% | 22,053 |
| Feb 21, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.22% | 200 |
| Feb 9, 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 26,121 |
| Jan 17, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | 100 |
| Jan 10, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 500 |
| Dec 21, 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 100 |
| Dec 14, 2023 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 8.18% | 100 |
| Dec 13, 2023 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 100 |
| Dec 12, 2023 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | 42,721 |
| Dec 6, 2023 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 5.59% | 200 |
| Nov 22, 2023 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 1,141 |
| Nov 14, 2023 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.24% | 17,788 |
| Nov 3, 2023 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.11% | 1,141 |
| Nov 1, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -10.27% | 100 |
| Sep 15, 2023 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 100 |
| Aug 29, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 200 |
| Aug 28, 2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 200 |
| Aug 15, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 690 |
| Jul 28, 2023 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 1,395 |
| Jul 27, 2023 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 1,006 |
| Jul 21, 2023 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 8.97% | 100 |
| Jul 5, 2023 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 1,000 |
| Jun 30, 2023 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | 2,593 |
| Jun 5, 2023 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.95% | 100 |
| Jun 2, 2023 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.54% | 12,232 |
| May 15, 2023 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.48% | 3,376 |
| May 12, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 18,041 |
| Apr 27, 2023 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 6,712 |
| Apr 20, 2023 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 100 |
| Apr 14, 2023 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | 100 |
| Apr 12, 2023 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 10.22% | 1,100 |
| Apr 3, 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 100 |
| Mar 28, 2023 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 2,881 |
| Mar 27, 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 200 |