|
 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 | | 2007-05-14 | 2,118,700 | 746.07 | 750.72 | 737.28 | 742.97 | 00:00:00 | | 2007-05-15 | 3,850,700 | 744.00 | 746.07 | 735.73 | 741.42 | 00:00:00 | | 2007-05-16 | 1,586,500 | 735.73 | 744.52 | 734.18 | 743.48 | 00:00:00 | | 2007-05-17 | 1,705,300 | 748.13 | 749.17 | 740.38 | 746.07 | 00:00:00 | | 2007-05-18 | 2,441,300 | 750.20 | 756.92 | 744.00 | 754.33 | 00:00:00 | | 2007-05-21 | 5,486,200 | 758.98 | 758.98 | 740.38 | 742.45 | 00:00:00 | | 2007-05-22 | 4,344,900 | 745.03 | 745.03 | 736.25 | 741.42 | 00:00:00 | | 2007-05-23 | 2,039,300 | 737.80 | 748.65 | 737.80 | 741.42 | 00:00:00 | | 2007-05-24 | 4,065,900 | 741.42 | 751.23 | 735.22 | 742.45 | 00:00:00 | | 2007-05-25 | 3,437,500 | 743.48 | 744.00 | 738.32 | 741.93 | 00:00:00 | | 2007-05-28 | 0 | 741.93 | 741.93 | 741.93 | 741.93 | 00:00:00 | | 2007-05-29 | 3,558,900 | 744.00 | 744.00 | 739.35 | 742.45 | 00:00:00 | | 2007-05-30 | 4,365,600 | 740.90 | 753.82 | 732.12 | 752.27 | 00:00:00 | | 2007-05-31 | 5,985,300 | 754.33 | 769.83 | 751.75 | 765.70 | 00:00:00 | | 2007-06-01 | 0 | 765.70 | 765.70 | 765.70 | 765.70 | 00:00:00 | | 2007-06-04 | 4,208,300 | 776.55 | 777.07 | 767.25 | 769.83 | 00:00:00 | | 2007-06-05 | 3,281,600 | 767.77 | 771.90 | 763.12 | 763.63 | 00:00:00 | | 2007-06-06 | 3,404,700 | 766.22 | 766.22 | 745.03 | 747.10 | 00:00:00 | | 2007-06-07 | 7,144,300 | 750.72 | 753.82 | 725.92 | 729.53 | 00:00:00 | | 2007-06-08 | 3,590,700 | 725.40 | 734.18 | 719.20 | 727.98 | 00:00:00 | | 2007-06-11 | 3,686,500 | 729.02 | 743.48 | 728.50 | 737.28 | 00:00:00 | | 2007-06-12 | 3,760,000 | 732.63 | 742.97 | 723.85 | 725.40 | 00:00:00 | | 2007-06-13 | 4,608,200 | 725.92 | 738.32 | 717.65 | 733.15 | 00:00:00 | | 2007-06-14 | 2,658,300 | 741.93 | 748.13 | 738.32 | 745.03 | 00:00:00 | | 2007-06-15 | 5,772,000 | 744.52 | 754.33 | 743.48 | 752.78 | 00:00:00 | | 2007-06-18 | 3,251,800 | 757.43 | 761.57 | 752.78 | 758.47 | 00:00:00 | | 2007-06-19 | 4,971,900 | 768.80 | 802.38 | 768.28 | 771.38 | 00:00:00 | | 2007-06-20 | 3,295,200 | 775.52 | 780.17 | 758.98 | 760.53 | 00:00:00 | | 2007-06-21 | 4,845,800 | 757.95 | 763.63 | 749.68 | 756.92 | 00:00:00 | | 2007-06-22 | 2,424,200 | 762.60 | 762.60 | 752.78 | 752.78 | 00:00:00 | | 2007-06-25 | 3,874,300 | 748.13 | 753.82 | 745.55 | 750.20 | 00:00:00 | | 2007-06-26 | 1,899,000 | 747.10 | 751.75 | 742.97 | 748.13 | 00:00:00 | | 2007-06-27 | 1,601,600 | 747.62 | 747.62 | 741.42 | 744.00 | 00:00:00 | | 2007-06-28 | 2,262,200 | 748.65 | 753.30 | 746.07 | 748.65 | 00:00:00 | | 2007-06-29 | 2,480,300 | 748.13 | 752.78 | 744.00 | 750.20 | 00:00:00 | | 2007-07-02 | 2,148,100 | 749.68 | 749.68 | 742.97 | 745.03 | 00:00:00 | | 2007-07-03 | 4,838,100 | 746.58 | 751.23 | 745.03 | 750.20 | 00:00:00 | | 2007-07-04 | 1,835,700 | 747.62 | 758.98 | 747.62 | 755.88 | 00:00:00 | | 2007-07-05 | 3,182,000 | 759.50 | 775.52 | 759.50 | 766.22 | 00:00:00 | | 2007-07-06 | 1,979,400 | 765.70 | 768.80 | 758.47 | 764.15 | 00:00:00 | | 2007-07-09 | 2,188,100 | 767.25 | 780.68 | 765.70 | 777.58 | 00:00:00 | | 2007-07-10 | 2,259,900 | 777.58 | 779.65 | 765.70 | 769.32 | 00:00:00 | | 2007-07-11 | 3,933,000 | 762.60 | 776.03 | 758.98 | 773.97 | 00:00:00 | | 2007-07-12 | 3,197,300 | 771.90 | 787.40 | 768.28 | 786.37 | 00:00:00 | | 2007-07-13 | 2,869,200 | 789.47 | 795.67 | 783.78 | 792.57 | 00:00:00 | | 2007-07-16 | 3,028,700 | 788.43 | 798.77 | 786.88 | 795.15 | 00:00:00 | | 2007-07-17 | 3,458,500 | 796.18 | 802.90 | 785.85 | 796.70 | 00:00:00 | | 2007-07-18 | 3,482,200 | 787.40 | 794.12 | 782.75 | 784.30 | 00:00:00 | | 2007-07-19 | 2,307,400 | 790.50 | 802.38 | 784.30 | 801.35 | 00:00:00 | | 2007-07-20 | 2,807,000 | 797.73 | 805.48 | 789.98 | 790.50 | 00:00:00 | | 2007-07-23 | 2,257,300 | 786.37 | 798.25 | 786.37 | 795.67 | 00:00:00 | | 2007-07-24 | 3,847,000 | 808.58 | 808.58 | 767.25 | 767.77 | 00:00:00 | | 2007-07-25 | 4,970,000 | 767.25 | 779.13 | 765.18 | 767.25 | 00:00:00 | | 2007-07-26 | 6,383,200 | 767.25 | 774.48 | 731.60 | 736.25 | 00:00:00 | | 2007-07-27 | 5,339,700 | 727.98 | 746.58 | 727.98 | 734.70 | 00:00:00 | | 2007-07-30 | 5,159,700 | 732.12 | 746.58 | 722.30 | 734.70 | 00:00:00 | | 2007-07-31 | 4,254,900 | 734.70 | 746.58 | 732.63 | 744.52 | 00:00:00 | | 2007-08-01 | 2,646,900 | 734.70 | 745.03 | 728.50 | 739.35 | 00:00:00 | | 2007-08-02 | 6,063,500 | 744.00 | 750.72 | 737.80 | 738.83 | 00:00:00 | | 2007-08-03 | 2,642,500 | 739.35 | 747.10 | 737.28 | 739.87 | 00:00:00 | | 2007-08-06 | 2,403,500 | 736.25 | 740.90 | 728.50 | 733.15 | 00:00:00 | | 2007-08-07 | 5,477,600 | 739.35 | 779.13 | 738.32 | 773.45 | 00:00:00 | | 2007-08-08 | 6,277,800 | 780.68 | 837.00 | 772.42 | 808.07 | 00:00:00 | | 2007-08-09 | 15,429,500 | 819.43 | 833.38 | 798.77 | 806.00 | 00:00:00 | | 2007-08-10 | 18,004,200 | 795.67 | 812.20 | 748.13 | 759.50 | 00:00:00 | | 2007-08-13 | 5,917,400 | 766.22 | 778.10 | 749.17 | 757.95 | 00:00:00 | | 2007-08-14 | 5,406,200 | 755.88 | 775.52 | 749.68 | 763.63 | 00:00:00 | | 2007-08-15 | 1,962,200 | 753.82 | 757.43 | 746.58 | 749.68 | 00:00:00 | | 2007-08-16 | 6,131,100 | 733.15 | 748.65 | 718.17 | 730.05 | 00:00:00 | | 2007-08-17 | 5,076,800 | 732.63 | 765.18 | 723.33 | 749.17 | 00:00:00 | | 2007-08-20 | 3,851,300 | 748.13 | 769.83 | 741.42 | 747.62 | 00:00:00 | | 2007-08-21 | 2,200,100 | 748.13 | 756.92 | 740.38 | 755.37 | 00:00:00 | | 2007-08-22 | 3,644,400 | 761.57 | 769.32 | 753.82 | 765.70 | 00:00:00 | | 2007-08-23 | 2,704,500 | 765.70 | 780.17 | 763.12 | 768.80 | 00:00:00 | | 2007-08-24 | 2,285,400 | 770.35 | 778.62 | 759.50 | 775.00 | 00:00:00 | | 2007-08-27 | 0 | 775.00 | 775.00 | 775.00 | 775.00 | 00:00:00 | | 2007-08-28 | 1,945,300 | 778.62 | 778.62 | 756.40 | 757.95 | 00:00:00 | | 2007-08-29 | 9,885,800 | 753.30 | 768.28 | 749.68 | 767.77 | 00:00:00 | | 2007-08-30 | 12,380,500 | 771.90 | 782.75 | 764.67 | 779.65 | 00:00:00 | | 2007-08-31 | 6,342,300 | 775.00 | 784.30 | 770.35 | 775.52 | 00:00:00 | | 2007-09-03 | 5,218,700 | 780.68 | 785.33 | 775.00 | 780.17 | 00:00:00 | | 2007-09-04 | 6,197,600 | 781.72 | 784.30 | 769.83 | 783.78 | 00:00:00 | | 2007-09-05 | 1,157,500 | 783.78 | 787.40 | 773.45 | 774.48 | 00:00:00 | | 2007-09-06 | 3,180,700 | 783.27 | 787.40 | 765.70 | 775.00 | 00:00:00 | | 2007-09-07 | 2,235,600 | 772.93 | 781.72 | 749.68 | 751.23 | 00:00:00 | | 2007-09-10 | 2,352,900 | 755.37 | 757.43 | 738.32 | 740.90 | 00:00:00 | | 2007-09-11 | 1,625,900 | 750.20 | 755.37 | 739.87 | 754.85 | 00:00:00 | | 2007-09-12 | 2,440,100 | 754.85 | 754.85 | 744.00 | 746.58 | 00:00:00 | | 2007-09-13 | 1,451,500 | 744.00 | 752.27 | 739.35 | 748.13 | 00:00:00 | | 2007-09-14 | 3,310,600 | 746.58 | 746.58 | 723.85 | 733.67 | 00:00:00 | | 2007-09-17 | 2,864,400 | 710.50 | 719.00 | 700.00 | 706.50 | 00:00:00 | | 2007-09-18 | 2,631,400 | 701.00 | 716.50 | 700.50 | 715.00 | 00:00:00 | | 2007-09-19 | 2,972,600 | 726.50 | 739.00 | 725.00 | 733.00 | 00:00:00 | | 2007-09-20 | 2,208,100 | 727.50 | 735.50 | 727.50 | 731.50 | 00:00:00 | | 2007-09-21 | 3,331,200 | 731.00 | 742.50 | 723.00 | 741.50 | 00:00:00 | | 2007-09-24 | 1,671,500 | 743.00 | 748.50 | 727.50 | 731.00 | 00:00:00 | | 2007-09-25 | 1,604,300 | 724.00 | 741.50 | 717.00 | 719.00 | 00:00:00 | | 2007-09-26 | 1,959,300 | 725.00 | 728.00 | 720.00 | 720.50 | 00:00:00 | | 2007-09-27 | 4,721,900 | 722.00 | 737.50 | 722.00 | 729.00 | 00:00:00 | | 2007-09-28 | 12,664,700 | 732.50 | 742.50 | 716.00 | 724.00 | 00:00:00 | | 2007-10-01 | 5,910,600 | 724.50 | 734.00 | 714.00 | 727.50 | 00:00:00 | | 2007-10-02 | 10,718,400 | 729.50 | 752.00 | 724.50 | 747.50 | 00:00:00 | | 2007-10-03 | 4,148,300 | 752.50 | 752.50 | 740.00 | 743.50 | 00:00:00 | | 2007-10-04 | 12,780,100 | 739.00 | 742.00 | 731.50 | 735.50 | 00:00:00 | | 2007-10-05 | 12,608,500 | 735.00 | 738.50 | 728.50 | 731.50 | 00:00:00 | | 2007-10-08 | 2,702,500 | 736.00 | 746.00 | 727.50 | 742.00 | 00:00:00 | | 2007-10-09 | 2,704,700 | 739.00 | 747.00 | 734.50 | 742.50 | 00:00:00 | | 2007-10-10 | 2,145,900 | 748.50 | 753.00 | 737.50 | 752.00 | 00:00:00 | | 2007-10-11 | 3,578,200 | 756.00 | 770.00 | 750.50 | 769.50 | 00:00:00 | | 2007-10-12 | 3,030,900 | 768.00 | 769.50 | 753.50 | 756.50 | 00:00:00 | | 2007-10-15 | 3,585,700 | 753.50 | 760.00 | 741.00 | 744.00 | 00:00:00 | | 2007-10-16 | 3,243,200 | 744.00 | 744.00 | 729.00 | 730.50 | 00:00:00 | | 2007-10-17 | 3,463,500 | 730.50 | 750.50 | 730.00 | 750.50 | 00:00:00 | | 2007-10-18 | 2,295,400 | 753.00 | 756.00 | 738.50 | 744.00 | 00:00:00 | | 2007-10-19 | 4,415,900 | 746.00 | 767.00 | 742.00 | 751.00 | 00:00:00 | | 2007-10-22 | 2,089,400 | 741.00 | 745.50 | 732.50 | 739.50 | 00:00:00 | | 2007-10-23 | 2,478,800 | 738.00 | 762.50 | 738.00 | 755.00 | 00:00:00 | | 2007-10-24 | 1,691,500 | 757.50 | 758.50 | 737.00 | 741.00 | 00:00:00 | | 2007-10-25 | 29,719,400 | 751.50 | 754.00 | 663.00 | 700.00 | 00:00:00 | | 2007-10-26 | 5,651,600 | 700.50 | 722.00 | 700.00 | 719.00 | 00:00:00 | | 2007-10-29 | 6,013,000 | 728.00 | 735.00 | 724.50 | 732.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
