|
 CAPITA - [Ticker: CPI.L] |     | | Last Trade | 104.80 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --4.50 (+0.96%) | Open | 110.10 | | High | 111.35 | Low | 103.95 | | Volume | 2,366,303 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 510.00 x 176,000 - 544.00 x 160,600 | | Former Close | 109.30 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CPI.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 00:00:00 | | 2000-01-04 | 0 | 1,136.47 | 1,138.47 | 1,123.42 | 1,131.95 | 00:00:00 | | 2000-01-05 | 0 | 1,108.38 | 1,138.47 | 1,105.37 | 1,130.95 | 00:00:00 | | 2000-01-06 | 0 | 1,136.47 | 1,166.56 | 1,135.96 | 1,148.50 | 00:00:00 | | 2000-01-07 | 0 | 1,151.01 | 1,153.52 | 1,138.47 | 1,145.99 | 00:00:00 | | 2000-01-10 | 0 | 1,151.51 | 1,158.53 | 1,141.48 | 1,151.01 | 00:00:00 | | 2000-01-11 | 0 | 1,143.49 | 1,173.58 | 1,143.49 | 1,168.56 | 00:00:00 | | 2000-01-12 | 0 | 1,158.53 | 1,188.63 | 1,158.53 | 1,183.61 | 00:00:00 | | 2000-01-13 | 0 | 1,190.63 | 1,198.65 | 1,180.60 | 1,186.12 | 00:00:00 | | 2000-01-14 | 0 | 1,188.63 | 1,191.63 | 1,163.55 | 1,173.58 | 00:00:00 | | 2000-01-17 | 0 | 1,191.63 | 1,191.63 | 1,163.55 | 1,171.07 | 00:00:00 | | 2000-01-18 | 0 | 1,175.59 | 1,175.59 | 1,154.52 | 1,161.04 | 00:00:00 | | 2000-01-19 | 0 | 1,168.56 | 1,168.56 | 1,146.50 | 1,151.01 | 00:00:00 | | 2000-01-20 | 0 | 1,154.52 | 1,155.52 | 1,093.33 | 1,098.35 | 00:00:00 | | 2000-01-21 | 0 | 1,091.33 | 1,098.35 | 1,063.24 | 1,068.26 | 00:00:00 | | 2000-01-24 | 0 | 1,075.28 | 1,108.38 | 1,075.28 | 1,103.37 | 00:00:00 | | 2000-01-25 | 0 | 1,096.34 | 1,108.38 | 1,058.23 | 1,063.24 | 00:00:00 | | 2000-01-26 | 0 | 1,066.25 | 1,068.26 | 1,033.15 | 1,039.67 | 00:00:00 | | 2000-01-27 | 0 | 1,045.31 | 1,046.19 | 1,016.10 | 1,022.12 | 00:00:00 | | 2000-01-28 | 0 | 1,023.12 | 1,023.12 | 1,003.06 | 1,009.08 | 00:00:00 | | 2000-01-31 | 0 | 1,001.81 | 1,003.06 | 973.97 | 983.00 | 00:00:00 | | 2000-02-01 | 0 | 983.00 | 1,028.14 | 983.00 | 1,023.12 | 00:00:00 | | 2000-02-02 | 0 | 1,030.14 | 1,048.20 | 1,023.12 | 1,035.66 | 00:00:00 | | 2000-02-03 | 0 | 1,030.14 | 1,040.17 | 998.04 | 1,015.60 | 00:00:00 | | 2000-02-04 | 0 | 1,015.60 | 1,018.10 | 990.02 | 993.03 | 00:00:00 | | 2000-02-07 | 0 | 1,003.06 | 1,003.06 | 983.00 | 989.02 | 00:00:00 | | 2000-02-08 | 0 | 989.02 | 1,023.12 | 983.00 | 1,013.09 | 00:00:00 | | 2000-02-09 | 0 | 1,023.12 | 1,058.23 | 1,016.10 | 1,053.21 | 00:00:00 | | 2000-02-10 | 0 | 1,048.20 | 1,070.76 | 1,048.20 | 1,063.24 | 00:00:00 | | 2000-02-11 | 0 | 1,060.73 | 1,151.51 | 1,058.23 | 1,148.50 | 00:00:00 | | 2000-02-14 | 0 | 1,118.60 | 1,153.52 | 1,108.38 | 1,113.40 | 00:00:00 | | 2000-02-15 | 0 | 1,106.38 | 1,113.40 | 1,096.34 | 1,103.37 | 00:00:00 | | 2000-02-16 | 0 | 1,108.38 | 1,140.48 | 1,100.86 | 1,120.92 | 00:00:00 | | 2000-02-17 | 0 | 1,112.85 | 1,126.43 | 1,105.37 | 1,108.38 | 00:00:00 | | 2000-02-18 | 0 | 1,110.89 | 1,171.57 | 1,103.37 | 1,166.06 | 00:00:00 | | 2000-02-21 | 0 | 1,158.53 | 1,170.57 | 1,145.50 | 1,151.01 | 00:00:00 | | 2000-02-22 | 0 | 1,198.65 | 1,374.19 | 1,198.65 | 1,359.15 | 00:00:00 | | 2000-02-23 | 0 | 1,359.15 | 1,519.63 | 1,359.15 | 1,482.02 | 00:00:00 | | 2000-02-24 | 0 | 1,447.09 | 1,504.59 | 1,429.36 | 1,436.88 | 00:00:00 | | 2000-02-25 | 0 | 1,447.14 | 1,544.71 | 1,429.36 | 1,537.19 | 00:00:00 | | 2000-02-28 | 0 | 1,549.73 | 1,564.77 | 1,529.66 | 1,554.74 | 00:00:00 | | 2000-02-29 | 0 | 1,557.25 | 1,602.39 | 1,554.74 | 1,602.39 | 00:00:00 | | 2000-03-01 | 0 | 1,612.42 | 1,673.61 | 1,604.89 | 1,660.06 | 00:00:00 | | 2000-03-02 | 0 | 1,725.26 | 1,955.96 | 1,725.26 | 1,858.17 | 00:00:00 | | 2000-03-03 | 0 | 1,862.68 | 1,895.78 | 1,785.44 | 1,885.75 | 00:00:00 | | 2000-03-06 | 0 | 1,905.81 | 1,915.85 | 1,885.75 | 1,903.31 | 00:00:00 | | 2000-03-07 | 0 | 1,903.31 | 1,981.04 | 1,903.31 | 1,941.93 | 00:00:00 | | 2000-03-08 | 0 | 1,928.88 | 1,945.93 | 1,860.67 | 1,873.21 | 00:00:00 | | 2000-03-09 | 0 | 1,868.70 | 1,885.75 | 1,825.57 | 1,875.72 | 00:00:00 | | 2000-03-10 | 0 | 1,872.96 | 1,928.88 | 1,870.71 | 1,898.29 | 00:00:00 | | 2000-03-13 | 0 | 1,893.77 | 1,902.80 | 1,810.52 | 1,820.55 | 00:00:00 | | 2000-03-14 | 0 | 1,830.58 | 1,842.62 | 1,805.51 | 1,833.09 | 00:00:00 | | 2000-03-15 | 0 | 1,828.07 | 1,828.07 | 1,745.32 | 1,755.35 | 00:00:00 | | 2000-03-16 | 0 | 1,775.41 | 1,775.41 | 1,579.82 | 1,584.84 | 00:00:00 | | 2000-03-17 | 0 | 1,599.88 | 1,599.88 | 1,527.66 | 1,579.32 | 00:00:00 | | 2000-03-20 | 0 | 1,554.29 | 1,901.80 | 1,529.66 | 1,543.71 | 00:00:00 | | 2000-03-21 | 0 | 1,539.70 | 1,549.73 | 1,414.31 | 1,417.32 | 00:00:00 | | 2000-03-22 | 0 | 1,503.08 | 1,503.08 | 1,354.13 | 1,408.29 | 00:00:00 | | 2000-03-23 | 0 | 1,408.29 | 1,451.43 | 1,407.29 | 1,419.33 | 00:00:00 | | 2000-03-24 | 0 | 1,408.29 | 1,489.54 | 1,408.29 | 1,451.43 | 00:00:00 | | 2000-03-27 | 0 | 1,601.89 | 1,601.89 | 1,452.43 | 1,468.48 | 00:00:00 | | 2000-03-28 | 0 | 1,501.58 | 1,695.17 | 1,469.48 | 1,617.94 | 00:00:00 | | 2000-03-29 | 0 | 1,604.89 | 1,852.65 | 1,604.89 | 1,710.22 | 00:00:00 | | 2000-03-30 | 0 | 1,746.33 | 1,746.33 | 1,640.00 | 1,645.02 | 00:00:00 | | 2000-03-31 | 0 | 1,640.00 | 1,705.20 | 1,564.77 | 1,607.90 | 00:00:00 | | 2000-04-03 | 0 | 1,607.90 | 1,701.19 | 1,503.59 | 1,507.60 | 00:00:00 | | 2000-04-04 | 0 | 1,434.37 | 1,504.59 | 1,276.89 | 1,281.91 | 00:00:00 | | 2000-04-05 | 0 | 1,299.61 | 1,306.99 | 1,299.61 | 1,306.99 | 00:00:00 | | 2000-04-06 | 0 | 1,317.96 | 1,554.74 | 1,287.93 | 1,463.46 | 00:00:00 | | 2000-04-07 | 0 | 1,476.50 | 1,539.70 | 1,454.43 | 1,505.59 | 00:00:00 | | 2000-04-10 | 0 | 1,307.99 | 1,652.04 | 1,307.99 | 1,529.66 | 00:00:00 | | 2000-04-11 | 0 | 1,307.99 | 1,534.68 | 1,307.99 | 1,472.49 | 00:00:00 | | 2000-04-12 | 0 | 1,500.58 | 1,501.58 | 1,306.99 | 1,439.39 | 00:00:00 | | 2000-04-13 | 0 | 1,303.98 | 1,394.25 | 1,057.22 | 1,310.00 | 00:00:00 | | 2000-04-14 | 0 | 1,007.07 | 1,303.98 | 1,007.07 | 1,262.85 | 00:00:00 | | 2000-04-17 | 0 | 1,204.67 | 1,252.32 | 1,138.47 | 1,212.70 | 00:00:00 | | 2000-04-18 | 0 | 1,496.56 | 1,496.56 | 1,354.13 | 1,424.34 | 00:00:00 | | 2000-04-19 | 0 | 1,553.24 | 1,553.24 | 1,369.18 | 1,528.66 | 00:00:00 | | 2000-04-20 | 0 | 1,404.28 | 1,715.23 | 1,404.28 | 1,645.02 | 00:00:00 | | 2000-04-21 | 0 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 00:00:00 | | 2000-04-24 | 0 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 00:00:00 | | 2000-04-25 | 0 | 1,454.43 | 1,741.31 | 1,454.43 | 1,596.87 | 00:00:00 | | 2000-04-26 | 0 | 1,602.89 | 1,611.92 | 1,543.71 | 1,579.82 | 00:00:00 | | 2000-04-27 | 0 | 1,407.29 | 1,598.88 | 1,407.29 | 1,543.71 | 00:00:00 | | 2000-04-28 | 0 | 1,532.67 | 1,660.06 | 1,532.67 | 1,652.04 | 00:00:00 | | 2000-05-01 | 0 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 00:00:00 | | 2000-05-02 | 0 | 1,610.91 | 1,660.06 | 1,575.81 | 1,605.90 | 00:00:00 | | 2000-05-03 | 0 | 1,602.89 | 1,602.89 | 1,514.62 | 1,526.65 | 00:00:00 | | 2000-05-04 | 0 | 1,538.69 | 1,539.70 | 1,515.62 | 1,531.67 | 00:00:00 | | 2000-05-05 | 0 | 1,539.70 | 1,695.17 | 1,539.70 | 1,647.02 | 00:00:00 | | 2000-05-08 | 0 | 1,691.16 | 1,691.16 | 1,620.95 | 1,662.07 | 00:00:00 | | 2000-05-09 | 0 | 1,780.43 | 1,780.43 | 1,561.76 | 1,583.83 | 00:00:00 | | 2000-05-10 | 0 | 1,625.96 | 1,681.13 | 1,528.66 | 1,632.98 | 00:00:00 | | 2000-05-11 | 0 | 1,604.89 | 1,698.18 | 1,574.80 | 1,674.11 | 00:00:00 | | 2000-05-12 | 0 | 1,679.12 | 1,679.12 | 1,628.97 | 1,649.03 | 00:00:00 | | 2000-05-15 | 0 | 1,488.54 | 1,678.62 | 1,488.54 | 1,620.95 | 00:00:00 | | 2000-05-16 | 0 | 1,655.05 | 1,665.08 | 1,598.88 | 1,642.01 | 00:00:00 | | 2000-05-17 | 0 | 1,644.01 | 1,667.59 | 1,474.50 | 1,531.67 | 00:00:00 | | 2000-05-18 | 0 | 1,474.50 | 1,579.82 | 1,474.50 | 1,554.74 | 00:00:00 | | 2000-05-19 | 0 | 1,550.73 | 1,564.77 | 1,410.30 | 1,434.37 | 00:00:00 | | 2000-05-22 | 0 | 1,358.14 | 1,454.43 | 1,232.76 | 1,338.08 | 00:00:00 | | 2000-05-23 | 0 | 1,391.24 | 1,391.24 | 1,273.89 | 1,359.15 | 00:00:00 | | 2000-05-24 | 0 | 1,282.91 | 1,298.96 | 1,132.45 | 1,265.86 | 00:00:00 | | 2000-05-25 | 0 | 1,282.91 | 1,350.12 | 1,223.73 | 1,329.05 | 00:00:00 | | 2000-05-26 | 0 | 1,339.08 | 1,376.20 | 1,255.83 | 1,317.02 | 00:00:00 | | 2000-05-29 | 0 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 00:00:00 | | 2000-05-30 | 0 | 1,394.25 | 1,394.25 | 1,378.20 | 1,378.20 | 00:00:00 | | 2000-05-31 | 0 | 1,499.57 | 1,527.16 | 1,499.57 | 1,499.57 | 00:00:00 | | 2000-06-01 | 882,900 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 00:00:00 | | 2000-06-02 | 0 | 1,604.89 | 1,677.11 | 1,510.61 | 1,603.89 | 00:00:00 | | 2000-06-05 | 0 | 1,600.88 | 1,607.87 | 1,462.46 | 1,599.88 | 00:00:00 | | 2000-06-06 | 0 | 1,589.85 | 1,592.86 | 1,554.74 | 1,554.74 | 00:00:00 | | 2000-06-07 | 0 | 1,509.61 | 1,559.76 | 1,509.61 | 1,516.63 | 00:00:00 | | 2000-06-08 | 0 | 1,780.43 | 1,780.43 | 1,458.45 | 1,519.63 | 00:00:00 | | 2000-06-09 | 0 | 1,530.67 | 1,530.67 | 1,304.98 | 1,457.44 | 00:00:00 | | 2000-06-12 | 0 | 1,318.02 | 1,503.59 | 1,318.02 | 1,489.54 | 00:00:00 | | 2000-06-13 | 0 | 1,499.57 | 1,509.61 | 1,478.51 | 1,504.59 | 00:00:00 | | 2000-06-14 | 0 | 1,569.79 | 1,612.92 | 1,516.63 | 1,604.89 | 00:00:00 | | 2000-06-15 | 0 | 1,596.87 | 1,611.92 | 1,534.68 | 1,604.89 | 00:00:00 | | 2000-06-16 | 0 | 1,599.88 | 1,650.03 | 1,565.77 | 1,650.03 | 00:00:00 | | 2000-06-19 | 0 | 1,594.48 | 1,695.17 | 1,594.48 | 1,650.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
