|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 430.38 | 430.38 | 430.38 | 430.38 | 00:00:00 | | 2005-12-27 | 0 | 430.38 | 430.38 | 430.38 | 430.38 | 00:00:00 | | 2005-12-28 | 1,668,600 | 415.92 | 434.26 | 415.92 | 431.42 | 00:00:00 | | 2005-12-29 | 1,053,400 | 429.61 | 436.07 | 429.61 | 435.03 | 00:00:00 | | 2005-12-30 | 2,065,700 | 444.33 | 444.33 | 423.92 | 430.64 | 00:00:00 | | 2006-01-02 | 0 | 430.64 | 430.64 | 430.64 | 430.64 | 00:00:00 | | 2006-01-03 | 1,755,600 | 429.87 | 436.07 | 429.87 | 436.07 | 00:00:00 | | 2006-01-04 | 1,993,700 | 438.13 | 439.17 | 433.74 | 438.65 | 00:00:00 | | 2006-01-05 | 2,103,000 | 436.58 | 439.17 | 432.71 | 434.77 | 00:00:00 | | 2006-01-06 | 4,274,200 | 437.10 | 448.47 | 436.84 | 448.47 | 00:00:00 | | 2006-01-09 | 4,199,900 | 450.53 | 450.53 | 438.65 | 438.91 | 00:00:00 | | 2006-01-10 | 2,168,200 | 439.94 | 443.04 | 434.00 | 435.29 | 00:00:00 | | 2006-01-11 | 3,012,400 | 435.29 | 439.94 | 431.93 | 439.94 | 00:00:00 | | 2006-01-12 | 2,719,800 | 438.39 | 445.37 | 437.62 | 444.85 | 00:00:00 | | 2006-01-13 | 1,484,000 | 446.66 | 446.66 | 438.39 | 440.46 | 00:00:00 | | 2006-01-16 | 1,223,600 | 445.11 | 445.11 | 438.91 | 442.01 | 00:00:00 | | 2006-01-17 | 2,318,100 | 441.49 | 442.52 | 439.42 | 441.49 | 00:00:00 | | 2006-01-18 | 3,453,500 | 437.10 | 439.94 | 427.02 | 427.02 | 00:00:00 | | 2006-01-19 | 5,374,300 | 428.06 | 432.45 | 427.80 | 431.93 | 00:00:00 | | 2006-01-20 | 2,658,600 | 430.90 | 436.33 | 429.61 | 435.81 | 00:00:00 | | 2006-01-23 | 3,501,700 | 432.97 | 442.01 | 430.64 | 440.20 | 00:00:00 | | 2006-01-24 | 3,939,200 | 440.20 | 447.17 | 436.33 | 442.27 | 00:00:00 | | 2006-01-25 | 3,376,100 | 444.85 | 452.08 | 440.46 | 452.08 | 00:00:00 | | 2006-01-26 | 5,119,100 | 454.92 | 459.58 | 449.76 | 450.79 | 00:00:00 | | 2006-01-27 | 3,318,200 | 455.18 | 455.70 | 445.88 | 447.17 | 00:00:00 | | 2006-01-30 | 2,794,900 | 448.98 | 448.98 | 441.75 | 443.82 | 00:00:00 | | 2006-01-31 | 1,989,700 | 442.52 | 445.11 | 436.07 | 441.49 | 00:00:00 | | 2006-02-01 | 2,186,600 | 440.46 | 445.37 | 436.58 | 443.56 | 00:00:00 | | 2006-02-02 | 3,111,100 | 443.56 | 448.73 | 437.62 | 437.62 | 00:00:00 | | 2006-02-03 | 4,179,900 | 440.72 | 445.37 | 436.33 | 440.20 | 00:00:00 | | 2006-02-06 | 3,361,900 | 438.39 | 441.49 | 436.33 | 439.68 | 00:00:00 | | 2006-02-07 | 2,869,100 | 442.27 | 442.27 | 436.07 | 439.42 | 00:00:00 | | 2006-02-08 | 3,145,000 | 436.07 | 442.01 | 432.19 | 438.65 | 00:00:00 | | 2006-02-09 | 2,928,600 | 438.91 | 446.92 | 437.62 | 445.11 | 00:00:00 | | 2006-02-10 | 1,587,800 | 445.37 | 451.57 | 443.56 | 445.11 | 00:00:00 | | 2006-02-13 | 1,265,000 | 447.17 | 447.17 | 440.20 | 443.56 | 00:00:00 | | 2006-02-14 | 2,615,300 | 446.40 | 447.95 | 440.98 | 441.49 | 00:00:00 | | 2006-02-15 | 1,631,900 | 442.78 | 444.85 | 439.68 | 442.52 | 00:00:00 | | 2006-02-16 | 2,311,700 | 442.27 | 448.73 | 440.72 | 446.92 | 00:00:00 | | 2006-02-17 | 5,651,000 | 446.66 | 450.02 | 444.85 | 448.98 | 00:00:00 | | 2006-02-20 | 3,313,200 | 447.69 | 454.67 | 447.69 | 451.05 | 00:00:00 | | 2006-02-21 | 7,688,100 | 454.41 | 457.25 | 449.76 | 451.57 | 00:00:00 | | 2006-02-22 | 3,886,000 | 447.69 | 458.02 | 447.69 | 455.18 | 00:00:00 | | 2006-02-23 | 12,387,700 | 461.90 | 471.46 | 444.85 | 470.17 | 00:00:00 | | 2006-02-24 | 9,839,800 | 472.23 | 497.81 | 471.46 | 487.48 | 00:00:00 | | 2006-02-27 | 4,251,300 | 490.83 | 494.19 | 483.86 | 492.90 | 00:00:00 | | 2006-02-28 | 7,503,400 | 494.97 | 501.68 | 487.73 | 490.83 | 00:00:00 | | 2006-03-01 | 7,057,900 | 488.25 | 506.08 | 488.25 | 501.17 | 00:00:00 | | 2006-03-02 | 6,608,400 | 502.72 | 509.95 | 495.23 | 497.29 | 00:00:00 | | 2006-03-03 | 2,608,100 | 497.29 | 499.62 | 490.83 | 492.90 | 00:00:00 | | 2006-03-06 | 3,283,900 | 495.48 | 502.72 | 493.67 | 501.42 | 00:00:00 | | 2006-03-07 | 1,210,900 | 496.26 | 499.88 | 492.90 | 497.55 | 00:00:00 | | 2006-03-08 | 3,259,200 | 498.33 | 498.58 | 489.02 | 489.54 | 00:00:00 | | 2006-03-09 | 3,881,000 | 493.42 | 496.77 | 489.02 | 495.74 | 00:00:00 | | 2006-03-10 | 5,036,800 | 496.00 | 501.17 | 492.12 | 501.17 | 00:00:00 | | 2006-03-13 | 6,533,600 | 501.17 | 501.68 | 494.45 | 497.81 | 00:00:00 | | 2006-03-14 | 8,366,300 | 495.23 | 496.00 | 483.60 | 491.61 | 00:00:00 | | 2006-03-15 | 8,931,200 | 490.58 | 493.93 | 483.86 | 490.83 | 00:00:00 | | 2006-03-16 | 3,133,500 | 489.02 | 492.90 | 482.83 | 491.61 | 00:00:00 | | 2006-03-17 | 6,042,700 | 490.06 | 491.87 | 489.28 | 490.58 | 00:00:00 | | 2006-03-20 | 2,705,600 | 491.09 | 492.90 | 489.28 | 490.32 | 00:00:00 | | 2006-03-21 | 2,202,300 | 492.38 | 492.38 | 487.48 | 489.54 | 00:00:00 | | 2006-03-22 | 2,727,700 | 486.44 | 487.48 | 478.69 | 485.41 | 00:00:00 | | 2006-03-23 | 36,202,500 | 475.33 | 476.11 | 467.07 | 470.17 | 00:00:00 | | 2006-03-24 | 18,967,700 | 472.75 | 477.40 | 466.81 | 471.46 | 00:00:00 | | 2006-03-27 | 17,065,000 | 473.52 | 473.52 | 452.60 | 465.00 | 00:00:00 | | 2006-03-28 | 18,200,600 | 463.97 | 475.33 | 460.09 | 472.23 | 00:00:00 | | 2006-03-29 | 7,331,400 | 473.78 | 473.78 | 468.10 | 473.27 | 00:00:00 | | 2006-03-30 | 10,906,600 | 473.01 | 477.40 | 473.01 | 475.08 | 00:00:00 | | 2006-03-31 | 4,942,000 | 473.27 | 480.50 | 472.49 | 474.82 | 00:00:00 | | 2006-04-03 | 5,590,900 | 474.82 | 479.98 | 470.68 | 475.85 | 00:00:00 | | 2006-04-04 | 11,974,600 | 473.01 | 484.63 | 473.01 | 483.08 | 00:00:00 | | 2006-04-05 | 5,838,700 | 481.27 | 486.18 | 477.14 | 485.92 | 00:00:00 | | 2006-04-06 | 4,970,400 | 484.89 | 493.42 | 482.05 | 484.63 | 00:00:00 | | 2006-04-07 | 5,150,000 | 486.44 | 490.83 | 481.53 | 486.70 | 00:00:00 | | 2006-04-10 | 5,621,700 | 484.38 | 489.54 | 479.73 | 481.53 | 00:00:00 | | 2006-04-11 | 3,458,400 | 483.60 | 483.60 | 473.78 | 476.37 | 00:00:00 | | 2006-04-12 | 2,127,500 | 473.78 | 479.73 | 472.49 | 477.40 | 00:00:00 | | 2006-04-13 | 2,270,000 | 474.82 | 481.02 | 474.30 | 476.88 | 00:00:00 | | 2006-04-14 | 0 | 476.88 | 476.88 | 476.88 | 476.88 | 00:00:00 | | 2006-04-17 | 0 | 476.88 | 476.88 | 476.88 | 476.88 | 00:00:00 | | 2006-04-18 | 2,288,200 | 478.43 | 482.57 | 474.82 | 482.31 | 00:00:00 | | 2006-04-19 | 2,979,200 | 486.96 | 486.96 | 480.76 | 485.41 | 00:00:00 | | 2006-04-20 | 3,651,400 | 483.08 | 487.22 | 482.31 | 483.60 | 00:00:00 | | 2006-04-21 | 7,419,900 | 486.44 | 486.96 | 481.79 | 485.67 | 00:00:00 | | 2006-04-24 | 2,024,900 | 483.60 | 487.99 | 478.69 | 478.69 | 00:00:00 | | 2006-04-25 | 6,816,400 | 482.31 | 497.29 | 475.85 | 491.61 | 00:00:00 | | 2006-04-26 | 5,874,500 | 494.97 | 497.29 | 485.41 | 486.70 | 00:00:00 | | 2006-04-27 | 2,761,200 | 488.25 | 488.25 | 478.95 | 478.95 | 00:00:00 | | 2006-04-28 | 3,941,500 | 476.88 | 483.08 | 475.59 | 481.27 | 00:00:00 | | 2006-05-01 | 0 | 481.27 | 481.27 | 481.27 | 481.27 | 00:00:00 | | 2006-05-02 | 1,922,000 | 480.24 | 483.60 | 476.88 | 479.98 | 00:00:00 | | 2006-05-03 | 4,290,500 | 478.69 | 482.31 | 469.39 | 470.17 | 00:00:00 | | 2006-05-04 | 3,238,400 | 468.88 | 473.78 | 465.00 | 473.01 | 00:00:00 | | 2006-05-05 | 2,642,900 | 470.68 | 481.79 | 470.68 | 481.53 | 00:00:00 | | 2006-05-08 | 1,518,400 | 484.38 | 485.92 | 479.47 | 480.76 | 00:00:00 | | 2006-05-09 | 1,578,400 | 482.57 | 482.57 | 476.62 | 478.17 | 00:00:00 | | 2006-05-10 | 2,259,200 | 477.40 | 482.05 | 474.82 | 476.37 | 00:00:00 | | 2006-05-11 | 1,964,300 | 477.66 | 480.50 | 474.82 | 475.08 | 00:00:00 | | 2006-05-12 | 2,835,500 | 471.46 | 478.17 | 466.03 | 467.33 | 00:00:00 | | 2006-05-15 | 5,429,700 | 466.29 | 468.88 | 458.23 | 466.03 | 00:00:00 | | 2006-05-16 | 4,720,500 | 466.03 | 468.29 | 460.87 | 468.10 | 00:00:00 | | 2006-05-17 | 6,447,700 | 469.13 | 470.94 | 459.83 | 460.35 | 00:00:00 | | 2006-05-18 | 6,849,400 | 460.87 | 461.38 | 452.60 | 457.25 | 00:00:00 | | 2006-05-19 | 7,665,300 | 454.67 | 462.67 | 454.70 | 461.12 | 00:00:00 | | 2006-05-22 | 5,967,800 | 459.32 | 455.91 | 448.11 | 449.50 | 00:00:00 | | 2006-05-23 | 4,643,900 | 449.76 | 462.93 | 448.87 | 462.67 | 00:00:00 | | 2006-05-24 | 5,470,100 | 456.22 | 459.11 | 452.55 | 452.60 | 00:00:00 | | 2006-05-25 | 2,138,700 | 451.31 | 459.83 | 451.72 | 459.83 | 00:00:00 | | 2006-05-26 | 2,856,500 | 465.26 | 472.75 | 460.87 | 472.75 | 00:00:00 | | 2006-05-29 | 0 | 472.75 | 472.75 | 472.75 | 472.75 | 00:00:00 | | 2006-05-30 | 2,754,700 | 470.17 | 472.23 | 459.06 | 460.87 | 00:00:00 | | 2006-05-31 | 3,808,400 | 455.18 | 473.27 | 458.95 | 470.94 | 00:00:00 | | 2006-06-01 | 1,919,200 | 466.55 | 469.91 | 465.00 | 469.91 | 00:00:00 | | 2006-06-02 | 3,583,800 | 475.85 | 478.86 | 469.67 | 475.59 | 00:00:00 | | 2006-06-05 | 2,405,200 | 475.85 | 477.92 | 469.13 | 471.98 | 00:00:00 | | 2006-06-06 | 2,969,700 | 468.36 | 468.36 | 460.43 | 461.38 | 00:00:00 | | 2006-06-07 | 2,369,500 | 461.38 | 465.67 | 458.90 | 464.48 | 00:00:00 | | 2006-06-08 | 3,970,700 | 456.22 | 460.61 | 450.95 | 452.08 | 00:00:00 | | 2006-06-09 | 5,430,500 | 455.70 | 462.86 | 452.08 | 458.28 | 00:00:00 | | 2006-06-12 | 2,115,900 | 458.28 | 458.83 | 453.27 | 454.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
