|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 1,911,500 | 312.07 | 312.07 | 303.54 | 306.12 | 00:00:00 | | 2004-08-10 | 2,341,900 | 303.02 | 307.93 | 303.02 | 303.80 | 00:00:00 | | 2004-08-11 | 3,534,400 | 299.67 | 313.36 | 299.67 | 308.71 | 00:00:00 | | 2004-08-12 | 3,161,700 | 312.07 | 316.20 | 310.00 | 314.13 | 00:00:00 | | 2004-08-13 | 1,752,800 | 313.10 | 314.13 | 307.93 | 312.07 | 00:00:00 | | 2004-08-16 | 1,326,600 | 311.03 | 320.33 | 309.74 | 320.33 | 00:00:00 | | 2004-08-17 | 1,745,000 | 315.94 | 316.46 | 312.33 | 313.10 | 00:00:00 | | 2004-08-18 | 2,016,400 | 315.17 | 320.08 | 310.77 | 316.20 | 00:00:00 | | 2004-08-19 | 3,074,200 | 318.27 | 321.11 | 316.72 | 318.27 | 00:00:00 | | 2004-08-20 | 1,290,900 | 318.27 | 320.33 | 313.10 | 317.75 | 00:00:00 | | 2004-08-23 | 746,200 | 314.65 | 320.33 | 314.65 | 319.30 | 00:00:00 | | 2004-08-24 | 1,088,800 | 318.27 | 322.40 | 317.49 | 320.33 | 00:00:00 | | 2004-08-25 | 1,219,500 | 321.11 | 321.62 | 318.78 | 321.11 | 00:00:00 | | 2004-08-26 | 1,012,900 | 321.37 | 324.47 | 321.37 | 323.95 | 00:00:00 | | 2004-08-27 | 1,355,200 | 320.85 | 327.57 | 320.85 | 327.57 | 00:00:00 | | 2004-08-30 | 0 | 327.57 | 327.57 | 327.57 | 327.57 | 00:00:00 | | 2004-08-31 | 2,977,300 | 322.40 | 335.32 | 322.40 | 327.57 | 00:00:00 | | 2004-09-01 | 3,831,700 | 327.05 | 331.70 | 323.95 | 324.98 | 00:00:00 | | 2004-09-02 | 4,518,900 | 323.95 | 336.09 | 321.37 | 335.06 | 00:00:00 | | 2004-09-03 | 2,544,500 | 334.54 | 341.52 | 333.51 | 337.64 | 00:00:00 | | 2004-09-06 | 1,365,200 | 338.93 | 341.00 | 337.38 | 338.67 | 00:00:00 | | 2004-09-07 | 1,940,200 | 341.00 | 347.20 | 337.90 | 345.91 | 00:00:00 | | 2004-09-08 | 3,466,000 | 345.39 | 347.46 | 335.32 | 337.38 | 00:00:00 | | 2004-09-09 | 1,611,200 | 335.32 | 337.90 | 332.73 | 336.87 | 00:00:00 | | 2004-09-10 | 2,250,200 | 336.09 | 337.64 | 335.32 | 336.61 | 00:00:00 | | 2004-09-13 | 1,505,200 | 337.64 | 339.97 | 337.64 | 339.19 | 00:00:00 | | 2004-09-14 | 2,553,100 | 339.19 | 341.77 | 331.18 | 332.22 | 00:00:00 | | 2004-09-15 | 2,603,300 | 332.22 | 339.97 | 327.57 | 334.02 | 00:00:00 | | 2004-09-16 | 1,435,400 | 335.58 | 336.61 | 327.83 | 335.32 | 00:00:00 | | 2004-09-17 | 2,103,200 | 331.70 | 341.00 | 331.70 | 338.67 | 00:00:00 | | 2004-09-20 | 1,353,900 | 337.64 | 339.97 | 333.77 | 336.87 | 00:00:00 | | 2004-09-21 | 2,417,600 | 336.87 | 336.87 | 329.89 | 334.28 | 00:00:00 | | 2004-09-22 | 2,478,000 | 350.04 | 350.04 | 330.92 | 338.93 | 00:00:00 | | 2004-09-23 | 1,809,600 | 338.42 | 339.45 | 328.86 | 329.89 | 00:00:00 | | 2004-09-24 | 1,016,100 | 332.22 | 332.22 | 327.05 | 329.63 | 00:00:00 | | 2004-09-27 | 793,800 | 326.27 | 329.38 | 325.76 | 327.31 | 00:00:00 | | 2004-09-28 | 953,500 | 328.34 | 331.18 | 325.24 | 330.67 | 00:00:00 | | 2004-09-29 | 2,299,100 | 333.77 | 340.74 | 331.96 | 339.45 | 00:00:00 | | 2004-09-30 | 5,167,700 | 341.52 | 349.27 | 337.90 | 339.97 | 00:00:00 | | 2004-10-01 | 2,442,600 | 338.93 | 347.72 | 338.67 | 344.36 | 00:00:00 | | 2004-10-04 | 1,861,300 | 356.50 | 356.50 | 342.55 | 350.82 | 00:00:00 | | 2004-10-05 | 1,414,100 | 356.24 | 356.24 | 346.42 | 352.62 | 00:00:00 | | 2004-10-06 | 840,800 | 351.08 | 352.37 | 346.94 | 349.78 | 00:00:00 | | 2004-10-07 | 821,200 | 352.37 | 353.40 | 347.72 | 352.37 | 00:00:00 | | 2004-10-08 | 2,719,100 | 352.37 | 364.51 | 352.37 | 360.89 | 00:00:00 | | 2004-10-11 | 1,398,100 | 358.31 | 363.73 | 358.31 | 361.15 | 00:00:00 | | 2004-10-12 | 1,653,100 | 357.79 | 361.15 | 357.79 | 360.12 | 00:00:00 | | 2004-10-13 | 1,152,800 | 356.50 | 366.32 | 356.50 | 363.99 | 00:00:00 | | 2004-10-14 | 1,567,900 | 362.18 | 363.99 | 359.60 | 361.15 | 00:00:00 | | 2004-10-15 | 1,464,900 | 357.79 | 360.38 | 351.08 | 357.27 | 00:00:00 | | 2004-10-18 | 873,300 | 358.57 | 363.73 | 357.79 | 360.63 | 00:00:00 | | 2004-10-19 | 1,134,200 | 363.48 | 369.93 | 359.60 | 364.51 | 00:00:00 | | 2004-10-20 | 1,421,200 | 360.63 | 372.77 | 352.37 | 364.77 | 00:00:00 | | 2004-10-21 | 1,322,000 | 362.70 | 369.42 | 362.70 | 368.12 | 00:00:00 | | 2004-10-22 | 1,692,600 | 365.54 | 370.71 | 365.54 | 369.93 | 00:00:00 | | 2004-10-25 | 1,899,500 | 368.90 | 370.71 | 359.60 | 361.15 | 00:00:00 | | 2004-10-26 | 1,011,000 | 364.25 | 367.61 | 361.15 | 366.58 | 00:00:00 | | 2004-10-27 | 920,000 | 364.25 | 366.83 | 362.70 | 364.51 | 00:00:00 | | 2004-10-28 | 1,848,600 | 365.80 | 365.80 | 356.24 | 361.67 | 00:00:00 | | 2004-10-29 | 1,608,900 | 364.25 | 366.06 | 360.12 | 363.48 | 00:00:00 | | 2004-11-01 | 927,800 | 366.06 | 369.93 | 362.70 | 369.42 | 00:00:00 | | 2004-11-02 | 1,572,400 | 371.48 | 373.03 | 367.09 | 372.52 | 00:00:00 | | 2004-11-03 | 1,501,300 | 369.42 | 377.94 | 369.42 | 376.13 | 00:00:00 | | 2004-11-04 | 1,587,200 | 376.13 | 376.13 | 370.71 | 373.03 | 00:00:00 | | 2004-11-05 | 1,176,100 | 377.17 | 385.17 | 375.10 | 378.20 | 00:00:00 | | 2004-11-08 | 1,550,300 | 378.20 | 384.14 | 377.17 | 380.78 | 00:00:00 | | 2004-11-09 | 2,370,300 | 381.56 | 383.37 | 372.52 | 374.07 | 00:00:00 | | 2004-11-10 | 2,600,000 | 375.36 | 382.08 | 374.58 | 378.72 | 00:00:00 | | 2004-11-11 | 1,286,500 | 379.75 | 384.40 | 382.33 | 382.59 | 00:00:00 | | 2004-11-12 | 1,918,600 | 380.27 | 385.17 | 378.46 | 380.27 | 00:00:00 | | 2004-11-15 | 1,064,400 | 383.37 | 383.37 | 377.68 | 378.72 | 00:00:00 | | 2004-11-16 | 3,419,500 | 374.07 | 375.88 | 367.61 | 367.61 | 00:00:00 | | 2004-11-17 | 2,118,900 | 368.90 | 368.64 | 363.48 | 366.58 | 00:00:00 | | 2004-11-18 | 1,878,800 | 363.73 | 366.32 | 360.63 | 362.70 | 00:00:00 | | 2004-11-19 | 1,772,200 | 362.44 | 364.25 | 361.67 | 363.73 | 00:00:00 | | 2004-11-22 | 1,401,400 | 360.63 | 363.48 | 356.50 | 361.15 | 00:00:00 | | 2004-11-23 | 1,385,300 | 359.86 | 365.28 | 359.86 | 362.70 | 00:00:00 | | 2004-11-24 | 1,257,000 | 365.28 | 366.58 | 360.63 | 365.54 | 00:00:00 | | 2004-11-25 | 1,102,200 | 363.22 | 369.93 | 359.60 | 368.90 | 00:00:00 | | 2004-11-26 | 410,400 | 366.32 | 368.38 | 364.25 | 365.54 | 00:00:00 | | 2004-11-29 | 1,094,000 | 364.51 | 367.35 | 362.70 | 366.06 | 00:00:00 | | 2004-11-30 | 3,090,400 | 365.80 | 370.97 | 363.73 | 368.90 | 00:00:00 | | 2004-12-01 | 1,671,500 | 369.42 | 370.97 | 366.32 | 367.61 | 00:00:00 | | 2004-12-02 | 2,524,800 | 368.12 | 369.93 | 366.32 | 366.32 | 00:00:00 | | 2004-12-03 | 2,571,100 | 368.90 | 373.03 | 365.80 | 370.71 | 00:00:00 | | 2004-12-06 | 614,800 | 369.93 | 370.19 | 366.58 | 367.61 | 00:00:00 | | 2004-12-07 | 1,509,700 | 365.54 | 367.87 | 362.96 | 363.73 | 00:00:00 | | 2004-12-08 | 1,527,300 | 361.67 | 364.25 | 354.95 | 357.02 | 00:00:00 | | 2004-12-09 | 1,761,700 | 357.53 | 359.08 | 353.14 | 356.50 | 00:00:00 | | 2004-12-10 | 1,203,300 | 359.86 | 362.44 | 357.53 | 360.38 | 00:00:00 | | 2004-12-13 | 1,511,200 | 358.83 | 372.52 | 358.83 | 368.90 | 00:00:00 | | 2004-12-14 | 2,900,700 | 372.26 | 374.07 | 368.90 | 369.42 | 00:00:00 | | 2004-12-15 | 1,357,200 | 366.83 | 369.42 | 363.22 | 365.02 | 00:00:00 | | 2004-12-16 | 1,119,500 | 363.73 | 369.93 | 363.73 | 368.64 | 00:00:00 | | 2004-12-17 | 1,631,200 | 369.67 | 371.23 | 363.48 | 363.48 | 00:00:00 | | 2004-12-20 | 738,900 | 367.61 | 367.61 | 363.73 | 365.02 | 00:00:00 | | 2004-12-21 | 945,300 | 364.77 | 369.93 | 364.77 | 368.90 | 00:00:00 | | 2004-12-22 | 1,319,100 | 372.26 | 375.10 | 369.42 | 371.48 | 00:00:00 | | 2004-12-23 | 590,800 | 368.90 | 375.62 | 368.90 | 373.81 | 00:00:00 | | 2004-12-24 | 244,700 | 372.00 | 383.62 | 372.00 | 381.30 | 00:00:00 | | 2004-12-27 | 0 | 381.30 | 381.30 | 381.30 | 381.30 | 00:00:00 | | 2004-12-28 | 0 | 381.30 | 381.30 | 381.30 | 381.30 | 00:00:00 | | 2004-12-29 | 853,000 | 377.68 | 386.98 | 369.42 | 376.91 | 00:00:00 | | 2004-12-30 | 458,700 | 379.23 | 381.56 | 376.91 | 377.68 | 00:00:00 | | 2004-12-31 | 265,300 | 378.20 | 378.20 | 377.42 | 377.94 | 00:00:00 | | 2005-01-03 | 0 | 377.94 | 377.94 | 377.94 | 377.94 | 00:00:00 | | 2005-01-04 | 1,230,400 | 383.62 | 391.63 | 381.04 | 384.66 | 00:00:00 | | 2005-01-05 | 903,100 | 382.33 | 386.47 | 375.36 | 376.65 | 00:00:00 | | 2005-01-06 | 1,038,100 | 379.23 | 379.23 | 375.62 | 377.17 | 00:00:00 | | 2005-01-07 | 863,900 | 377.17 | 378.20 | 374.58 | 377.17 | 00:00:00 | | 2005-01-10 | 853,400 | 378.72 | 378.72 | 373.03 | 374.33 | 00:00:00 | | 2005-01-11 | 815,000 | 376.39 | 376.39 | 370.71 | 372.26 | 00:00:00 | | 2005-01-12 | 1,233,800 | 374.33 | 375.10 | 367.87 | 369.16 | 00:00:00 | | 2005-01-13 | 1,189,400 | 371.48 | 377.17 | 369.67 | 376.91 | 00:00:00 | | 2005-01-14 | 988,900 | 377.17 | 378.20 | 367.09 | 377.42 | 00:00:00 | | 2005-01-17 | 756,500 | 380.78 | 381.04 | 376.39 | 377.94 | 00:00:00 | | 2005-01-18 | 1,168,600 | 375.10 | 380.52 | 374.07 | 378.72 | 00:00:00 | | 2005-01-19 | 698,700 | 382.08 | 382.08 | 375.36 | 376.39 | 00:00:00 | | 2005-01-20 | 981,000 | 376.91 | 385.95 | 372.00 | 378.20 | 00:00:00 | | 2005-01-21 | 626,300 | 381.56 | 382.08 | 372.00 | 373.55 | 00:00:00 | | 2005-01-24 | 1,088,800 | 374.84 | 375.62 | 366.06 | 373.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
