|
 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 | | 2006-06-12 | 2,115,900 | 458.28 | 458.83 | 453.27 | 454.41 | 00:00:00 | | 2006-06-13 | 4,790,200 | 446.14 | 450.79 | 441.49 | 445.37 | 00:00:00 | | 2006-06-14 | 3,630,800 | 445.11 | 448.21 | 442.01 | 444.85 | 00:00:00 | | 2006-06-15 | 6,176,500 | 445.88 | 455.93 | 445.96 | 452.86 | 00:00:00 | | 2006-06-16 | 5,173,400 | 459.32 | 466.71 | 454.67 | 454.67 | 00:00:00 | | 2006-06-19 | 2,687,500 | 460.09 | 461.90 | 456.48 | 460.09 | 00:00:00 | | 2006-06-20 | 5,324,300 | 456.73 | 461.38 | 456.11 | 461.90 | 00:00:00 | | 2006-06-21 | 3,355,100 | 464.74 | 464.10 | 456.58 | 459.83 | 00:00:00 | | 2006-06-22 | 3,085,800 | 466.55 | 467.69 | 462.00 | 465.26 | 00:00:00 | | 2006-06-23 | 1,632,900 | 463.71 | 470.42 | 463.45 | 467.07 | 00:00:00 | | 2006-06-26 | 3,407,800 | 467.33 | 468.10 | 461.90 | 462.93 | 00:00:00 | | 2006-06-27 | 3,422,100 | 467.33 | 467.33 | 459.83 | 459.83 | 00:00:00 | | 2006-06-28 | 1,977,700 | 459.58 | 462.93 | 456.58 | 461.12 | 00:00:00 | | 2006-06-29 | 2,418,000 | 462.67 | 468.62 | 461.38 | 468.10 | 00:00:00 | | 2006-06-30 | 3,317,100 | 473.01 | 481.02 | 471.46 | 476.88 | 00:00:00 | | 2006-07-03 | 1,537,700 | 478.43 | 483.08 | 473.78 | 481.53 | 00:00:00 | | 2006-07-04 | 1,837,000 | 479.73 | 480.24 | 476.11 | 478.43 | 00:00:00 | | 2006-07-05 | 1,840,700 | 477.14 | 478.69 | 473.27 | 473.52 | 00:00:00 | | 2006-07-06 | 1,584,300 | 473.52 | 479.21 | 472.75 | 476.62 | 00:00:00 | | 2006-07-07 | 1,232,000 | 476.62 | 476.62 | 470.68 | 473.52 | 00:00:00 | | 2006-07-10 | 754,500 | 470.68 | 479.98 | 470.42 | 478.95 | 00:00:00 | | 2006-07-11 | 4,974,700 | 478.17 | 489.28 | 475.59 | 481.27 | 00:00:00 | | 2006-07-12 | 2,889,700 | 482.83 | 487.48 | 477.92 | 480.50 | 00:00:00 | | 2006-07-13 | 2,173,200 | 475.85 | 478.95 | 470.68 | 472.23 | 00:00:00 | | 2006-07-14 | 3,780,200 | 464.23 | 468.88 | 459.83 | 463.71 | 00:00:00 | | 2006-07-17 | 1,772,000 | 463.19 | 468.88 | 459.83 | 464.23 | 00:00:00 | | 2006-07-18 | 2,953,900 | 460.35 | 473.01 | 460.35 | 471.72 | 00:00:00 | | 2006-07-19 | 5,748,100 | 475.33 | 492.64 | 470.17 | 490.58 | 00:00:00 | | 2006-07-20 | 17,423,700 | 509.43 | 538.11 | 506.59 | 536.04 | 00:00:00 | | 2006-07-21 | 6,967,800 | 534.75 | 541.98 | 529.33 | 534.23 | 00:00:00 | | 2006-07-24 | 5,081,400 | 538.88 | 542.50 | 532.68 | 541.21 | 00:00:00 | | 2006-07-25 | 4,819,100 | 539.40 | 540.95 | 532.68 | 536.82 | 00:00:00 | | 2006-07-26 | 5,594,100 | 535.78 | 545.34 | 533.46 | 543.53 | 00:00:00 | | 2006-07-27 | 4,163,700 | 544.05 | 548.44 | 534.75 | 544.31 | 00:00:00 | | 2006-07-28 | 5,662,900 | 545.08 | 549.73 | 536.30 | 541.98 | 00:00:00 | | 2006-07-31 | 3,199,000 | 544.83 | 547.92 | 536.30 | 540.17 | 00:00:00 | | 2006-08-01 | 1,791,400 | 537.85 | 541.47 | 536.04 | 537.59 | 00:00:00 | | 2006-08-02 | 2,756,100 | 536.82 | 546.12 | 536.82 | 546.12 | 00:00:00 | | 2006-08-03 | 0 | 546.12 | 546.12 | 546.12 | 546.12 | 00:00:00 | | 2006-08-04 | 2,920,100 | 538.37 | 542.24 | 537.08 | 540.43 | 00:00:00 | | 2006-08-07 | 2,782,400 | 538.37 | 538.88 | 532.17 | 533.20 | 00:00:00 | | 2006-08-08 | 3,676,200 | 538.62 | 538.62 | 532.17 | 533.72 | 00:00:00 | | 2006-08-09 | 4,327,700 | 537.85 | 537.85 | 530.10 | 534.23 | 00:00:00 | | 2006-08-10 | 2,680,300 | 528.81 | 535.27 | 528.81 | 533.72 | 00:00:00 | | 2006-08-11 | 3,612,000 | 535.01 | 540.17 | 531.13 | 538.11 | 00:00:00 | | 2006-08-14 | 2,070,300 | 541.98 | 541.98 | 537.33 | 541.47 | 00:00:00 | | 2006-08-15 | 2,325,000 | 541.47 | 542.24 | 539.14 | 540.43 | 00:00:00 | | 2006-08-16 | 4,804,500 | 537.33 | 544.05 | 535.01 | 541.72 | 00:00:00 | | 2006-08-17 | 2,824,700 | 544.83 | 549.73 | 539.66 | 546.63 | 00:00:00 | | 2006-08-18 | 2,497,900 | 545.86 | 551.03 | 545.86 | 547.67 | 00:00:00 | | 2006-08-21 | 1,338,000 | 544.57 | 548.70 | 543.02 | 546.38 | 00:00:00 | | 2006-08-22 | 1,462,700 | 546.12 | 552.83 | 545.08 | 548.70 | 00:00:00 | | 2006-08-23 | 2,674,600 | 551.28 | 553.87 | 546.63 | 551.54 | 00:00:00 | | 2006-08-24 | 2,620,600 | 557.48 | 557.48 | 547.92 | 551.54 | 00:00:00 | | 2006-08-25 | 1,438,800 | 549.22 | 555.93 | 548.44 | 554.38 | 00:00:00 | | 2006-08-28 | 0 | 554.38 | 554.38 | 554.38 | 554.38 | 00:00:00 | | 2006-08-29 | 1,909,500 | 555.42 | 567.04 | 554.12 | 561.62 | 00:00:00 | | 2006-08-30 | 2,384,400 | 557.22 | 565.49 | 557.22 | 564.20 | 00:00:00 | | 2006-08-31 | 2,475,400 | 564.20 | 567.82 | 559.55 | 565.23 | 00:00:00 | | 2006-09-01 | 4,379,100 | 564.20 | 579.44 | 564.20 | 575.57 | 00:00:00 | | 2006-09-04 | 3,993,600 | 574.53 | 580.47 | 572.72 | 578.67 | 00:00:00 | | 2006-09-05 | 1,840,900 | 575.57 | 578.92 | 570.92 | 574.53 | 00:00:00 | | 2006-09-06 | 2,748,200 | 576.60 | 580.73 | 571.69 | 572.98 | 00:00:00 | | 2006-09-07 | 2,403,100 | 569.62 | 572.47 | 566.27 | 568.08 | 00:00:00 | | 2006-09-08 | 2,591,600 | 566.53 | 571.43 | 566.27 | 570.14 | 00:00:00 | | 2006-09-11 | 1,822,700 | 570.14 | 571.17 | 564.97 | 567.30 | 00:00:00 | | 2006-09-12 | 1,673,500 | 570.40 | 574.28 | 565.23 | 573.50 | 00:00:00 | | 2006-09-13 | 2,293,700 | 572.47 | 574.53 | 566.27 | 569.11 | 00:00:00 | | 2006-09-14 | 3,229,900 | 567.56 | 571.69 | 566.27 | 567.30 | 00:00:00 | | 2006-09-15 | 3,504,400 | 570.40 | 577.63 | 567.82 | 574.79 | 00:00:00 | | 2006-09-18 | 1,642,700 | 568.85 | 579.18 | 568.85 | 576.60 | 00:00:00 | | 2006-09-19 | 1,434,300 | 577.63 | 579.70 | 570.40 | 570.40 | 00:00:00 | | 2006-09-20 | 5,062,500 | 572.47 | 572.47 | 555.42 | 560.58 | 00:00:00 | | 2006-09-21 | 5,069,400 | 563.17 | 563.17 | 556.97 | 559.55 | 00:00:00 | | 2006-09-22 | 3,076,600 | 554.38 | 560.58 | 553.87 | 559.55 | 00:00:00 | | 2006-09-25 | 2,717,800 | 560.58 | 561.62 | 554.90 | 557.48 | 00:00:00 | | 2006-09-26 | 2,755,400 | 558.00 | 560.58 | 554.90 | 560.58 | 00:00:00 | | 2006-09-27 | 2,563,000 | 565.23 | 565.23 | 559.03 | 561.10 | 00:00:00 | | 2006-09-28 | 2,395,800 | 562.65 | 572.47 | 560.07 | 571.43 | 00:00:00 | | 2006-09-29 | 2,464,300 | 574.53 | 574.53 | 565.23 | 565.75 | 00:00:00 | | 2006-10-02 | 1,210,200 | 562.13 | 568.33 | 560.58 | 561.62 | 00:00:00 | | 2006-10-03 | 2,614,700 | 561.10 | 569.37 | 556.97 | 569.37 | 00:00:00 | | 2006-10-04 | 4,787,300 | 573.50 | 579.70 | 572.98 | 579.18 | 00:00:00 | | 2006-10-05 | 3,410,400 | 585.38 | 586.42 | 568.85 | 571.95 | 00:00:00 | | 2006-10-06 | 2,479,500 | 575.57 | 575.57 | 566.78 | 572.47 | 00:00:00 | | 2006-10-09 | 1,770,800 | 568.85 | 572.98 | 566.27 | 571.43 | 00:00:00 | | 2006-10-10 | 2,275,500 | 569.88 | 575.05 | 568.33 | 573.50 | 00:00:00 | | 2006-10-11 | 2,799,400 | 575.57 | 575.57 | 568.33 | 573.50 | 00:00:00 | | 2006-10-12 | 4,849,800 | 576.08 | 577.63 | 567.82 | 568.33 | 00:00:00 | | 2006-10-13 | 3,956,100 | 568.85 | 569.37 | 561.62 | 563.17 | 00:00:00 | | 2006-10-16 | 1,776,900 | 561.62 | 567.30 | 560.07 | 560.58 | 00:00:00 | | 2006-10-17 | 3,443,600 | 562.13 | 568.85 | 556.97 | 562.65 | 00:00:00 | | 2006-10-18 | 3,535,900 | 566.27 | 572.98 | 563.17 | 570.40 | 00:00:00 | | 2006-10-19 | 935,700 | 569.37 | 572.98 | 562.65 | 567.30 | 00:00:00 | | 2006-10-20 | 2,055,300 | 565.75 | 577.12 | 565.75 | 576.08 | 00:00:00 | | 2006-10-23 | 2,545,300 | 579.70 | 579.70 | 569.37 | 572.47 | 00:00:00 | | 2006-10-24 | 2,597,400 | 575.05 | 575.05 | 564.20 | 565.75 | 00:00:00 | | 2006-10-25 | 1,916,000 | 562.65 | 569.37 | 560.07 | 567.82 | 00:00:00 | | 2006-10-26 | 2,848,700 | 567.30 | 569.88 | 562.13 | 563.17 | 00:00:00 | | 2006-10-27 | 5,807,700 | 566.78 | 568.33 | 549.73 | 552.32 | 00:00:00 | | 2006-10-30 | 2,377,500 | 549.73 | 560.58 | 546.63 | 556.97 | 00:00:00 | | 2006-10-31 | 4,629,200 | 553.87 | 559.55 | 553.35 | 556.97 | 00:00:00 | | 2006-11-01 | 6,054,300 | 552.83 | 556.45 | 545.60 | 545.60 | 00:00:00 | | 2006-11-02 | 3,676,000 | 545.08 | 546.63 | 538.37 | 544.05 | 00:00:00 | | 2006-11-03 | 4,086,000 | 550.25 | 550.25 | 541.47 | 543.02 | 00:00:00 | | 2006-11-06 | 6,328,300 | 541.98 | 545.08 | 537.85 | 545.08 | 00:00:00 | | 2006-11-07 | 15,838,000 | 543.53 | 568.85 | 543.53 | 565.75 | 00:00:00 | | 2006-11-08 | 5,211,800 | 565.23 | 569.37 | 563.17 | 569.37 | 00:00:00 | | 2006-11-09 | 5,776,600 | 573.50 | 577.12 | 564.20 | 576.08 | 00:00:00 | | 2006-11-10 | 5,352,700 | 572.98 | 583.32 | 570.40 | 580.22 | 00:00:00 | | 2006-11-13 | 2,671,400 | 581.25 | 582.80 | 576.08 | 581.25 | 00:00:00 | | 2006-11-14 | 4,058,900 | 581.25 | 587.97 | 578.67 | 585.90 | 00:00:00 | | 2006-11-15 | 4,466,400 | 590.55 | 599.85 | 585.90 | 594.68 | 00:00:00 | | 2006-11-16 | 7,940,700 | 591.58 | 613.80 | 591.58 | 607.60 | 00:00:00 | | 2006-11-17 | 9,597,700 | 609.67 | 615.35 | 598.30 | 600.88 | 00:00:00 | | 2006-11-20 | 2,630,300 | 594.68 | 601.40 | 593.13 | 600.88 | 00:00:00 | | 2006-11-21 | 2,209,800 | 599.33 | 604.50 | 597.27 | 601.40 | 00:00:00 | | 2006-11-22 | 5,515,300 | 601.40 | 607.60 | 601.40 | 606.57 | 00:00:00 | | 2006-11-23 | 1,862,500 | 609.67 | 609.67 | 601.40 | 602.95 | 00:00:00 | | 2006-11-24 | 2,678,800 | 602.95 | 604.50 | 596.75 | 601.40 | 00:00:00 | | 2006-11-27 | 4,544,200 | 599.33 | 603.98 | 591.58 | 592.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
