|
 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 | | 2006-11-27 | 4,544,200 | 599.33 | 603.98 | 591.58 | 592.10 | 00:00:00 | | 2006-11-28 | 4,323,900 | 592.10 | 598.82 | 582.80 | 594.17 | 00:00:00 | | 2006-11-29 | 2,497,500 | 594.17 | 600.37 | 594.17 | 596.23 | 00:00:00 | | 2006-11-30 | 5,382,200 | 594.17 | 599.33 | 591.58 | 592.62 | 00:00:00 | | 2006-12-01 | 4,656,700 | 591.58 | 601.92 | 591.58 | 597.27 | 00:00:00 | | 2006-12-04 | 4,667,300 | 595.72 | 601.92 | 594.17 | 595.20 | 00:00:00 | | 2006-12-05 | 2,318,200 | 595.20 | 600.37 | 592.62 | 600.37 | 00:00:00 | | 2006-12-06 | 4,346,300 | 599.33 | 603.98 | 595.20 | 597.78 | 00:00:00 | | 2006-12-07 | 8,887,500 | 599.33 | 625.17 | 595.72 | 611.73 | 00:00:00 | | 2006-12-08 | 4,101,500 | 611.22 | 619.48 | 610.70 | 617.42 | 00:00:00 | | 2006-12-11 | 5,189,900 | 622.58 | 628.27 | 621.03 | 624.65 | 00:00:00 | | 2006-12-12 | 3,213,800 | 627.23 | 627.75 | 618.45 | 620.52 | 00:00:00 | | 2006-12-13 | 6,903,200 | 622.07 | 638.60 | 622.07 | 627.75 | 00:00:00 | | 2006-12-14 | 3,500,000 | 625.68 | 631.37 | 616.90 | 627.23 | 00:00:00 | | 2006-12-15 | 4,680,000 | 622.07 | 634.47 | 622.07 | 631.37 | 00:00:00 | | 2006-12-18 | 1,186,600 | 626.20 | 631.88 | 625.17 | 627.23 | 00:00:00 | | 2006-12-19 | 1,930,000 | 626.72 | 628.27 | 619.48 | 619.48 | 00:00:00 | | 2006-12-20 | 2,106,400 | 622.58 | 627.75 | 619.48 | 624.65 | 00:00:00 | | 2006-12-21 | 2,903,000 | 625.17 | 628.78 | 623.10 | 627.23 | 00:00:00 | | 2006-12-22 | 599,100 | 627.23 | 627.23 | 618.97 | 623.62 | 00:00:00 | | 2006-12-25 | 0 | 623.62 | 623.62 | 623.62 | 623.62 | 00:00:00 | | 2006-12-26 | 0 | 623.62 | 623.62 | 623.62 | 623.62 | 00:00:00 | | 2006-12-27 | 1,935,700 | 615.87 | 632.40 | 615.87 | 631.37 | 00:00:00 | | 2006-12-28 | 1,200,200 | 639.63 | 639.63 | 623.10 | 627.23 | 00:00:00 | | 2006-12-29 | 510,300 | 635.50 | 635.50 | 623.62 | 627.23 | 00:00:00 | | 2007-01-01 | 0 | 627.23 | 627.23 | 627.23 | 627.23 | 00:00:00 | | 2007-01-02 | 1,292,500 | 627.75 | 637.57 | 627.75 | 637.05 | 00:00:00 | | 2007-01-03 | 1,274,000 | 633.95 | 638.08 | 632.40 | 633.43 | 00:00:00 | | 2007-01-04 | 1,748,900 | 631.88 | 633.43 | 625.17 | 627.23 | 00:00:00 | | 2007-01-05 | 2,476,500 | 622.58 | 626.72 | 619.48 | 619.48 | 00:00:00 | | 2007-01-08 | 4,296,000 | 618.45 | 629.82 | 617.42 | 625.17 | 00:00:00 | | 2007-01-09 | 5,063,700 | 630.85 | 642.73 | 627.23 | 635.50 | 00:00:00 | | 2007-01-10 | 4,762,400 | 629.30 | 640.67 | 625.68 | 631.37 | 00:00:00 | | 2007-01-11 | 4,467,900 | 631.37 | 651.00 | 631.37 | 642.73 | 00:00:00 | | 2007-01-12 | 1,562,400 | 638.60 | 642.73 | 635.50 | 639.12 | 00:00:00 | | 2007-01-15 | 1,966,000 | 642.73 | 643.25 | 636.53 | 642.22 | 00:00:00 | | 2007-01-16 | 3,037,300 | 642.73 | 643.77 | 634.98 | 636.02 | 00:00:00 | | 2007-01-17 | 3,636,700 | 634.98 | 636.02 | 627.75 | 633.43 | 00:00:00 | | 2007-01-18 | 2,200,100 | 631.88 | 646.87 | 631.88 | 643.77 | 00:00:00 | | 2007-01-19 | 5,972,500 | 641.18 | 659.78 | 641.18 | 658.75 | 00:00:00 | | 2007-01-22 | 6,923,800 | 659.27 | 674.25 | 656.68 | 669.08 | 00:00:00 | | 2007-01-23 | 8,283,600 | 671.15 | 673.73 | 666.50 | 670.12 | 00:00:00 | | 2007-01-24 | 10,998,100 | 668.57 | 670.63 | 661.33 | 663.92 | 00:00:00 | | 2007-01-25 | 3,348,300 | 662.37 | 666.50 | 656.17 | 656.17 | 00:00:00 | | 2007-01-26 | 3,353,200 | 655.65 | 655.65 | 646.35 | 649.45 | 00:00:00 | | 2007-01-29 | 2,359,100 | 653.07 | 657.72 | 647.90 | 657.20 | 00:00:00 | | 2007-01-30 | 1,929,000 | 657.20 | 663.92 | 651.52 | 662.88 | 00:00:00 | | 2007-01-31 | 2,803,900 | 664.95 | 665.98 | 653.07 | 655.13 | 00:00:00 | | 2007-02-01 | 2,714,700 | 655.65 | 666.50 | 654.10 | 664.95 | 00:00:00 | | 2007-02-02 | 1,640,800 | 661.85 | 669.60 | 661.85 | 668.57 | 00:00:00 | | 2007-02-05 | 1,697,800 | 664.43 | 669.60 | 663.40 | 664.95 | 00:00:00 | | 2007-02-06 | 2,057,100 | 662.37 | 665.98 | 661.33 | 662.37 | 00:00:00 | | 2007-02-07 | 1,942,700 | 660.30 | 672.70 | 658.23 | 671.15 | 00:00:00 | | 2007-02-08 | 1,782,500 | 674.25 | 675.80 | 663.40 | 663.40 | 00:00:00 | | 2007-02-09 | 2,378,800 | 666.50 | 677.87 | 666.50 | 677.87 | 00:00:00 | | 2007-02-12 | 1,509,300 | 672.18 | 676.32 | 671.15 | 673.73 | 00:00:00 | | 2007-02-13 | 5,213,600 | 670.12 | 680.45 | 670.12 | 675.80 | 00:00:00 | | 2007-02-14 | 3,172,700 | 676.83 | 679.93 | 673.22 | 676.83 | 00:00:00 | | 2007-02-15 | 1,281,200 | 679.42 | 689.75 | 675.80 | 687.68 | 00:00:00 | | 2007-02-16 | 2,208,600 | 683.55 | 690.27 | 679.42 | 680.97 | 00:00:00 | | 2007-02-19 | 1,791,400 | 680.97 | 691.82 | 680.97 | 690.27 | 00:00:00 | | 2007-02-20 | 2,017,900 | 692.33 | 693.88 | 680.97 | 684.58 | 00:00:00 | | 2007-02-21 | 3,745,900 | 690.27 | 692.33 | 683.03 | 690.27 | 00:00:00 | | 2007-02-22 | 14,853,200 | 690.27 | 690.27 | 658.75 | 676.32 | 00:00:00 | | 2007-02-23 | 4,073,300 | 671.67 | 685.62 | 665.98 | 683.55 | 00:00:00 | | 2007-02-26 | 2,011,000 | 682.00 | 690.78 | 680.97 | 683.03 | 00:00:00 | | 2007-02-27 | 3,910,400 | 675.28 | 682.00 | 652.55 | 656.68 | 00:00:00 | | 2007-02-28 | 8,740,900 | 646.35 | 674.77 | 609.67 | 668.57 | 00:00:00 | | 2007-03-01 | 6,472,800 | 665.47 | 679.42 | 642.73 | 659.78 | 00:00:00 | | 2007-03-02 | 5,140,500 | 659.27 | 668.05 | 653.58 | 664.95 | 00:00:00 | | 2007-03-05 | 5,900,500 | 651.52 | 686.13 | 651.00 | 668.05 | 00:00:00 | | 2007-03-06 | 8,581,800 | 668.57 | 676.83 | 653.58 | 673.73 | 00:00:00 | | 2007-03-07 | 4,740,300 | 672.18 | 683.55 | 669.08 | 680.45 | 00:00:00 | | 2007-03-08 | 4,141,300 | 686.65 | 701.63 | 678.38 | 699.57 | 00:00:00 | | 2007-03-09 | 4,290,800 | 700.08 | 702.67 | 692.33 | 695.95 | 00:00:00 | | 2007-03-12 | 3,559,200 | 702.67 | 702.67 | 692.33 | 700.60 | 00:00:00 | | 2007-03-13 | 4,866,000 | 696.98 | 702.67 | 687.68 | 688.72 | 00:00:00 | | 2007-03-14 | 4,265,100 | 678.38 | 684.07 | 674.77 | 678.38 | 00:00:00 | | 2007-03-15 | 4,138,700 | 692.33 | 692.33 | 679.93 | 683.55 | 00:00:00 | | 2007-03-16 | 2,453,800 | 683.55 | 689.23 | 678.90 | 684.07 | 00:00:00 | | 2007-03-19 | 1,959,700 | 687.68 | 695.43 | 686.65 | 691.82 | 00:00:00 | | 2007-03-20 | 3,989,700 | 691.82 | 696.98 | 688.20 | 695.95 | 00:00:00 | | 2007-03-21 | 4,712,300 | 694.92 | 709.90 | 694.40 | 704.73 | 00:00:00 | | 2007-03-22 | 3,894,100 | 713.52 | 714.03 | 704.73 | 708.87 | 00:00:00 | | 2007-03-23 | 1,127,200 | 704.73 | 713.00 | 704.73 | 708.87 | 00:00:00 | | 2007-03-26 | 1,797,700 | 707.32 | 711.97 | 701.12 | 705.25 | 00:00:00 | | 2007-03-27 | 1,951,500 | 710.93 | 710.93 | 697.50 | 699.57 | 00:00:00 | | 2007-03-28 | 3,410,000 | 692.85 | 704.73 | 691.82 | 704.22 | 00:00:00 | | 2007-03-29 | 3,109,800 | 707.83 | 710.93 | 699.05 | 703.70 | 00:00:00 | | 2007-03-30 | 1,954,100 | 700.60 | 709.90 | 697.50 | 705.25 | 00:00:00 | | 2007-04-02 | 1,652,800 | 703.18 | 711.45 | 701.12 | 709.90 | 00:00:00 | | 2007-04-03 | 1,894,300 | 711.45 | 717.65 | 708.87 | 716.10 | 00:00:00 | | 2007-04-04 | 2,101,400 | 720.23 | 730.57 | 717.65 | 720.75 | 00:00:00 | | 2007-04-05 | 2,224,800 | 720.75 | 723.33 | 712.48 | 714.03 | 00:00:00 | | 2007-04-06 | 0 | 714.03 | 714.03 | 714.03 | 714.03 | 00:00:00 | | 2007-04-09 | 0 | 714.03 | 714.03 | 714.03 | 714.03 | 00:00:00 | | 2007-04-10 | 2,302,700 | 719.72 | 722.82 | 714.55 | 717.13 | 00:00:00 | | 2007-04-11 | 2,956,900 | 715.58 | 723.33 | 715.58 | 717.13 | 00:00:00 | | 2007-04-12 | 4,845,300 | 717.13 | 718.68 | 706.28 | 713.52 | 00:00:00 | | 2007-04-13 | 5,564,200 | 709.90 | 715.07 | 707.83 | 714.03 | 00:00:00 | | 2007-04-16 | 6,993,000 | 714.03 | 723.33 | 710.42 | 722.82 | 00:00:00 | | 2007-04-17 | 3,202,500 | 722.82 | 728.50 | 714.55 | 726.43 | 00:00:00 | | 2007-04-18 | 2,125,700 | 724.37 | 724.37 | 718.17 | 720.75 | 00:00:00 | | 2007-04-19 | 2,153,200 | 716.10 | 719.72 | 710.93 | 717.13 | 00:00:00 | | 2007-04-20 | 2,022,300 | 723.33 | 723.33 | 713.52 | 720.75 | 00:00:00 | | 2007-04-23 | 3,147,200 | 719.20 | 724.37 | 715.07 | 717.65 | 00:00:00 | | 2007-04-24 | 2,425,900 | 716.10 | 720.75 | 707.83 | 711.97 | 00:00:00 | | 2007-04-25 | 2,685,700 | 713.52 | 724.37 | 709.90 | 722.30 | 00:00:00 | | 2007-04-26 | 2,394,300 | 730.05 | 730.05 | 720.23 | 724.37 | 00:00:00 | | 2007-04-27 | 2,601,000 | 724.37 | 729.53 | 721.78 | 723.33 | 00:00:00 | | 2007-04-30 | 2,915,900 | 724.37 | 737.80 | 723.85 | 731.60 | 00:00:00 | | 2007-05-01 | 2,252,500 | 733.67 | 733.67 | 722.30 | 728.50 | 00:00:00 | | 2007-05-02 | 3,057,400 | 736.25 | 740.38 | 728.50 | 738.83 | 00:00:00 | | 2007-05-03 | 6,030,400 | 735.73 | 747.62 | 735.73 | 745.03 | 00:00:00 | | 2007-05-04 | 3,149,600 | 741.42 | 756.92 | 740.38 | 754.33 | 00:00:00 | | 2007-05-07 | 0 | 754.33 | 754.33 | 754.33 | 754.33 | 00:00:00 | | 2007-05-08 | 3,688,600 | 748.65 | 753.30 | 744.00 | 750.72 | 00:00:00 | | 2007-05-09 | 4,999,300 | 754.33 | 757.43 | 746.07 | 753.30 | 00:00:00 | | 2007-05-10 | 2,778,300 | 752.27 | 758.98 | 747.10 | 751.23 | 00:00:00 | | 2007-05-11 | 5,398,400 | 746.07 | 749.17 | 736.77 | 746.07 | 00:00:00 | | 2007-05-14 | 2,118,700 | 746.07 | 750.72 | 737.28 | 742.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
