|
 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 | | 2005-01-24 | 1,088,800 | 374.84 | 375.62 | 366.06 | 373.29 | 00:00:00 | | 2005-01-25 | 1,879,800 | 372.00 | 376.39 | 365.28 | 366.58 | 00:00:00 | | 2005-01-26 | 1,822,300 | 366.32 | 378.20 | 369.42 | 374.33 | 00:00:00 | | 2005-01-27 | 2,334,300 | 372.26 | 378.20 | 366.06 | 372.00 | 00:00:00 | | 2005-01-28 | 1,057,400 | 373.81 | 373.81 | 367.09 | 369.42 | 00:00:00 | | 2005-01-31 | 803,000 | 368.38 | 374.84 | 368.38 | 370.45 | 00:00:00 | | 2005-02-01 | 1,754,900 | 369.16 | 370.45 | 367.35 | 369.42 | 00:00:00 | | 2005-02-02 | 2,172,100 | 368.38 | 370.45 | 367.09 | 369.93 | 00:00:00 | | 2005-02-03 | 1,373,600 | 370.45 | 374.07 | 367.87 | 374.07 | 00:00:00 | | 2005-02-04 | 709,100 | 373.03 | 373.55 | 370.45 | 372.52 | 00:00:00 | | 2005-02-07 | 523,600 | 374.58 | 375.62 | 371.48 | 373.81 | 00:00:00 | | 2005-02-08 | 1,849,300 | 370.71 | 377.68 | 370.45 | 376.39 | 00:00:00 | | 2005-02-09 | 698,200 | 377.42 | 377.42 | 371.74 | 372.77 | 00:00:00 | | 2005-02-10 | 955,900 | 373.03 | 375.88 | 369.16 | 369.93 | 00:00:00 | | 2005-02-11 | 1,510,300 | 370.97 | 371.48 | 366.06 | 368.12 | 00:00:00 | | 2005-02-14 | 1,192,900 | 354.43 | 371.48 | 354.43 | 368.38 | 00:00:00 | | 2005-02-15 | 698,200 | 369.93 | 370.45 | 368.12 | 370.45 | 00:00:00 | | 2005-02-16 | 2,136,500 | 372.00 | 377.94 | 370.45 | 372.00 | 00:00:00 | | 2005-02-17 | 1,954,000 | 372.77 | 378.20 | 372.77 | 377.42 | 00:00:00 | | 2005-02-18 | 1,722,200 | 378.20 | 378.20 | 374.58 | 377.17 | 00:00:00 | | 2005-02-21 | 1,496,500 | 375.36 | 379.23 | 375.10 | 377.94 | 00:00:00 | | 2005-02-22 | 2,141,800 | 379.49 | 379.75 | 375.36 | 379.23 | 00:00:00 | | 2005-02-23 | 2,386,900 | 375.10 | 378.46 | 370.19 | 373.55 | 00:00:00 | | 2005-02-24 | 2,079,400 | 376.13 | 389.57 | 374.84 | 382.08 | 00:00:00 | | 2005-02-25 | 1,548,500 | 385.17 | 390.08 | 380.78 | 389.05 | 00:00:00 | | 2005-02-28 | 2,451,700 | 389.05 | 394.99 | 389.05 | 391.89 | 00:00:00 | | 2005-03-01 | 2,513,500 | 393.70 | 398.35 | 391.38 | 397.06 | 00:00:00 | | 2005-03-02 | 1,586,100 | 398.87 | 398.87 | 392.15 | 394.48 | 00:00:00 | | 2005-03-03 | 2,135,000 | 396.02 | 396.54 | 392.67 | 392.92 | 00:00:00 | | 2005-03-04 | 3,889,100 | 392.92 | 392.92 | 381.04 | 386.73 | 00:00:00 | | 2005-03-07 | 1,966,500 | 385.43 | 390.60 | 383.88 | 385.69 | 00:00:00 | | 2005-03-08 | 1,252,100 | 384.14 | 387.24 | 382.85 | 384.40 | 00:00:00 | | 2005-03-09 | 2,756,600 | 382.85 | 386.98 | 382.33 | 383.88 | 00:00:00 | | 2005-03-10 | 1,493,000 | 384.14 | 384.14 | 379.75 | 381.30 | 00:00:00 | | 2005-03-11 | 1,514,900 | 383.88 | 383.88 | 378.20 | 380.52 | 00:00:00 | | 2005-03-14 | 1,357,600 | 378.46 | 381.82 | 375.10 | 381.30 | 00:00:00 | | 2005-03-15 | 1,603,800 | 383.62 | 388.79 | 383.11 | 385.95 | 00:00:00 | | 2005-03-16 | 764,000 | 386.21 | 386.98 | 380.01 | 381.82 | 00:00:00 | | 2005-03-17 | 1,690,400 | 383.88 | 384.14 | 375.36 | 380.01 | 00:00:00 | | 2005-03-18 | 1,681,800 | 378.46 | 385.69 | 378.46 | 383.37 | 00:00:00 | | 2005-03-21 | 1,135,700 | 383.62 | 389.05 | 377.17 | 383.37 | 00:00:00 | | 2005-03-22 | 3,138,200 | 382.33 | 390.86 | 382.33 | 390.08 | 00:00:00 | | 2005-03-23 | 1,860,500 | 387.76 | 393.44 | 380.78 | 386.47 | 00:00:00 | | 2005-03-24 | 918,000 | 386.47 | 387.24 | 382.85 | 385.43 | 00:00:00 | | 2005-03-25 | 0 | 385.43 | 385.43 | 385.43 | 385.43 | 00:00:00 | | 2005-03-28 | 0 | 385.43 | 385.43 | 385.43 | 385.43 | 00:00:00 | | 2005-03-29 | 2,366,800 | 383.37 | 393.44 | 382.85 | 387.76 | 00:00:00 | | 2005-03-30 | 1,644,000 | 387.76 | 387.76 | 380.52 | 385.17 | 00:00:00 | | 2005-03-31 | 2,033,600 | 388.79 | 394.73 | 381.56 | 388.53 | 00:00:00 | | 2005-04-01 | 2,512,500 | 390.34 | 397.83 | 388.02 | 391.12 | 00:00:00 | | 2005-04-04 | 2,058,900 | 391.38 | 393.44 | 386.21 | 390.08 | 00:00:00 | | 2005-04-05 | 1,540,300 | 393.70 | 397.32 | 387.76 | 394.99 | 00:00:00 | | 2005-04-06 | 1,450,100 | 385.43 | 395.51 | 385.43 | 391.12 | 00:00:00 | | 2005-04-07 | 1,962,700 | 392.41 | 399.38 | 387.76 | 392.15 | 00:00:00 | | 2005-04-08 | 2,043,200 | 394.99 | 404.81 | 392.15 | 398.87 | 00:00:00 | | 2005-04-11 | 2,681,900 | 398.09 | 399.90 | 390.60 | 397.58 | 00:00:00 | | 2005-04-12 | 1,459,700 | 397.83 | 397.83 | 393.18 | 395.25 | 00:00:00 | | 2005-04-13 | 1,779,600 | 395.77 | 404.81 | 395.51 | 401.19 | 00:00:00 | | 2005-04-14 | 2,764,300 | 397.58 | 399.64 | 394.73 | 397.32 | 00:00:00 | | 2005-04-15 | 2,523,200 | 392.15 | 394.99 | 388.79 | 388.79 | 00:00:00 | | 2005-04-18 | 2,764,600 | 382.33 | 390.60 | 380.01 | 388.53 | 00:00:00 | | 2005-04-19 | 2,782,900 | 388.02 | 397.06 | 387.76 | 395.25 | 00:00:00 | | 2005-04-20 | 2,839,100 | 395.51 | 400.67 | 389.83 | 390.34 | 00:00:00 | | 2005-04-21 | 2,185,500 | 389.05 | 400.16 | 388.27 | 397.83 | 00:00:00 | | 2005-04-22 | 2,510,300 | 398.87 | 404.03 | 397.83 | 401.45 | 00:00:00 | | 2005-04-25 | 2,670,000 | 402.48 | 405.84 | 397.83 | 399.12 | 00:00:00 | | 2005-04-26 | 1,145,100 | 399.38 | 401.97 | 398.35 | 400.16 | 00:00:00 | | 2005-04-27 | 1,788,300 | 400.16 | 400.93 | 388.79 | 392.67 | 00:00:00 | | 2005-04-28 | 1,728,300 | 392.41 | 400.93 | 387.50 | 387.76 | 00:00:00 | | 2005-04-29 | 2,415,200 | 385.69 | 391.12 | 385.69 | 388.79 | 00:00:00 | | 2005-05-02 | 0 | 388.79 | 388.79 | 388.79 | 388.79 | 00:00:00 | | 2005-05-03 | 2,132,200 | 391.89 | 391.89 | 384.40 | 391.63 | 00:00:00 | | 2005-05-04 | 1,363,400 | 390.60 | 393.70 | 383.37 | 391.38 | 00:00:00 | | 2005-05-05 | 1,045,700 | 390.34 | 397.58 | 390.34 | 396.28 | 00:00:00 | | 2005-05-06 | 1,266,700 | 395.25 | 398.35 | 392.41 | 397.58 | 00:00:00 | | 2005-05-09 | 1,795,200 | 396.80 | 396.80 | 388.02 | 390.34 | 00:00:00 | | 2005-05-10 | 2,035,700 | 392.41 | 395.77 | 387.24 | 389.57 | 00:00:00 | | 2005-05-11 | 1,271,200 | 390.86 | 397.58 | 385.95 | 396.28 | 00:00:00 | | 2005-05-12 | 961,600 | 396.54 | 398.35 | 394.73 | 398.35 | 00:00:00 | | 2005-05-13 | 2,723,400 | 395.77 | 405.58 | 395.77 | 405.58 | 00:00:00 | | 2005-05-16 | 916,800 | 406.36 | 407.39 | 399.64 | 401.71 | 00:00:00 | | 2005-05-17 | 1,681,400 | 401.19 | 401.97 | 397.83 | 399.90 | 00:00:00 | | 2005-05-18 | 1,594,700 | 401.19 | 404.29 | 398.87 | 404.03 | 00:00:00 | | 2005-05-19 | 1,496,200 | 403.00 | 409.20 | 403.00 | 407.13 | 00:00:00 | | 2005-05-20 | 755,200 | 409.20 | 410.49 | 402.23 | 403.00 | 00:00:00 | | 2005-05-23 | 3,042,100 | 403.00 | 407.91 | 397.06 | 405.33 | 00:00:00 | | 2005-05-24 | 1,147,200 | 403.52 | 407.39 | 398.87 | 405.07 | 00:00:00 | | 2005-05-25 | 723,800 | 402.74 | 407.39 | 402.48 | 405.33 | 00:00:00 | | 2005-05-26 | 1,677,000 | 406.88 | 412.56 | 404.03 | 407.13 | 00:00:00 | | 2005-05-27 | 2,106,300 | 405.07 | 409.46 | 402.74 | 405.07 | 00:00:00 | | 2005-05-30 | 0 | 405.07 | 405.07 | 405.07 | 405.07 | 00:00:00 | | 2005-05-31 | 3,522,400 | 406.88 | 408.42 | 395.77 | 396.02 | 00:00:00 | | 2005-06-01 | 1,691,600 | 398.61 | 404.55 | 398.09 | 401.19 | 00:00:00 | | 2005-06-02 | 1,360,800 | 399.38 | 405.07 | 396.28 | 399.12 | 00:00:00 | | 2005-06-03 | 0 | 399.12 | 399.12 | 399.12 | 399.12 | 00:00:00 | | 2005-06-06 | 819,400 | 402.48 | 402.48 | 399.38 | 400.93 | 00:00:00 | | 2005-06-07 | 2,345,200 | 399.90 | 409.98 | 399.90 | 407.13 | 00:00:00 | | 2005-06-08 | 1,336,000 | 403.26 | 410.23 | 403.26 | 406.36 | 00:00:00 | | 2005-06-09 | 1,876,700 | 407.39 | 408.42 | 401.71 | 403.00 | 00:00:00 | | 2005-06-10 | 1,106,400 | 404.55 | 407.13 | 400.42 | 405.07 | 00:00:00 | | 2005-06-13 | 1,039,900 | 406.36 | 406.36 | 401.97 | 403.00 | 00:00:00 | | 2005-06-14 | 1,318,100 | 403.52 | 403.52 | 397.06 | 400.42 | 00:00:00 | | 2005-06-15 | 3,140,400 | 398.87 | 400.67 | 393.44 | 394.22 | 00:00:00 | | 2005-06-16 | 1,408,900 | 397.83 | 403.26 | 395.77 | 402.23 | 00:00:00 | | 2005-06-17 | 3,094,700 | 401.19 | 413.08 | 400.67 | 405.33 | 00:00:00 | | 2005-06-20 | 1,379,300 | 403.26 | 406.10 | 397.83 | 404.29 | 00:00:00 | | 2005-06-21 | 2,138,400 | 404.55 | 404.81 | 398.09 | 400.42 | 00:00:00 | | 2005-06-22 | 3,989,600 | 402.23 | 402.23 | 390.34 | 390.34 | 00:00:00 | | 2005-06-23 | 5,751,100 | 393.44 | 393.44 | 385.43 | 386.98 | 00:00:00 | | 2005-06-24 | 2,547,400 | 383.37 | 387.24 | 380.78 | 385.95 | 00:00:00 | | 2005-06-27 | 3,428,600 | 386.21 | 386.73 | 381.04 | 384.66 | 00:00:00 | | 2005-06-28 | 4,397,600 | 385.43 | 386.73 | 383.37 | 384.14 | 00:00:00 | | 2005-06-29 | 3,070,100 | 383.37 | 387.50 | 382.33 | 382.85 | 00:00:00 | | 2005-06-30 | 3,905,300 | 382.33 | 384.66 | 380.01 | 380.27 | 00:00:00 | | 2005-07-01 | 3,404,900 | 378.46 | 381.30 | 376.65 | 379.49 | 00:00:00 | | 2005-07-04 | 2,810,900 | 380.78 | 380.78 | 376.91 | 378.72 | 00:00:00 | | 2005-07-05 | 1,089,400 | 377.42 | 379.49 | 375.10 | 378.20 | 00:00:00 | | 2005-07-06 | 4,076,400 | 377.68 | 379.75 | 373.29 | 375.10 | 00:00:00 | | 2005-07-07 | 4,352,900 | 375.10 | 376.39 | 352.37 | 372.26 | 00:00:00 | | 2005-07-08 | 2,739,200 | 376.13 | 379.23 | 374.07 | 379.23 | 00:00:00 | | 2005-07-11 | 1,409,300 | 382.85 | 384.40 | 378.20 | 382.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
