|
 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 | | 2007-10-29 | 6,013,000 | 728.00 | 735.00 | 724.50 | 732.00 | 00:00:00 | | 2007-10-30 | 3,719,900 | 722.50 | 736.50 | 722.50 | 731.50 | 00:00:00 | | 2007-10-31 | 3,956,900 | 731.50 | 749.00 | 725.50 | 749.00 | 00:00:00 | | 2007-11-01 | 3,977,200 | 749.50 | 749.50 | 727.00 | 732.00 | 00:00:00 | | 2007-11-02 | 3,818,400 | 729.00 | 730.00 | 717.00 | 718.50 | 00:00:00 | | 2007-11-05 | 2,309,900 | 718.50 | 723.50 | 715.00 | 723.50 | 00:00:00 | | 2007-11-06 | 4,002,400 | 730.00 | 732.50 | 722.50 | 725.50 | 00:00:00 | | 2007-11-07 | 1,647,400 | 726.00 | 732.50 | 708.50 | 710.00 | 00:00:00 | | 2007-11-08 | 4,094,300 | 709.50 | 717.50 | 687.00 | 703.00 | 00:00:00 | | 2007-11-09 | 5,179,300 | 712.50 | 715.50 | 693.00 | 696.00 | 00:00:00 | | 2007-11-12 | 3,847,800 | 696.00 | 709.00 | 692.50 | 694.50 | 00:00:00 | | 2007-11-13 | 5,517,300 | 688.00 | 693.00 | 677.00 | 681.00 | 00:00:00 | | 2007-11-14 | 5,380,000 | 686.50 | 695.50 | 675.50 | 688.00 | 00:00:00 | | 2007-11-15 | 4,455,300 | 683.00 | 694.00 | 670.50 | 673.50 | 00:00:00 | | 2007-11-16 | 4,927,500 | 673.00 | 673.00 | 666.00 | 669.00 | 00:00:00 | | 2007-11-19 | 4,544,700 | 668.50 | 683.00 | 652.50 | 653.00 | 00:00:00 | | 2007-11-20 | 4,252,900 | 659.50 | 662.50 | 644.00 | 659.50 | 00:00:00 | | 2007-11-21 | 3,067,300 | 651.00 | 655.50 | 640.00 | 646.00 | 00:00:00 | | 2007-11-22 | 4,340,700 | 652.50 | 664.50 | 649.50 | 662.50 | 00:00:00 | | 2007-11-23 | 4,520,500 | 661.50 | 694.50 | 660.00 | 694.00 | 00:00:00 | | 2007-11-26 | 3,804,200 | 707.50 | 715.00 | 686.50 | 687.00 | 00:00:00 | | 2007-11-27 | 4,628,000 | 680.50 | 701.00 | 680.50 | 696.50 | 00:00:00 | | 2007-11-28 | 3,986,700 | 702.00 | 724.50 | 702.00 | 723.00 | 00:00:00 | | 2007-11-29 | 2,747,900 | 731.50 | 732.00 | 716.00 | 730.50 | 00:00:00 | | 2007-11-30 | 4,585,500 | 729.00 | 748.50 | 724.00 | 742.00 | 00:00:00 | | 2007-12-03 | 2,736,500 | 744.50 | 753.00 | 726.50 | 729.00 | 00:00:00 | | 2007-12-04 | 3,129,900 | 733.50 | 733.50 | 712.00 | 714.00 | 00:00:00 | | 2007-12-05 | 3,240,600 | 717.50 | 729.50 | 702.00 | 727.50 | 00:00:00 | | 2007-12-06 | 2,450,600 | 731.00 | 738.00 | 717.50 | 723.50 | 00:00:00 | | 2007-12-07 | 2,371,700 | 726.50 | 731.00 | 719.50 | 723.00 | 00:00:00 | | 2007-12-10 | 1,854,800 | 721.50 | 725.50 | 715.50 | 721.00 | 00:00:00 | | 2007-12-11 | 1,185,000 | 722.50 | 727.00 | 713.50 | 720.00 | 00:00:00 | | 2007-12-12 | 2,148,300 | 716.00 | 726.50 | 705.00 | 718.50 | 00:00:00 | | 2007-12-13 | 4,837,300 | 714.50 | 714.50 | 681.00 | 681.00 | 00:00:00 | | 2007-12-14 | 5,572,100 | 684.50 | 695.50 | 666.00 | 667.00 | 00:00:00 | | 2007-12-17 | 3,362,400 | 658.50 | 670.00 | 655.00 | 660.00 | 00:00:00 | | 2007-12-18 | 2,986,200 | 658.50 | 679.00 | 658.50 | 671.00 | 00:00:00 | | 2007-12-19 | 1,758,800 | 675.00 | 686.00 | 675.00 | 680.00 | 00:00:00 | | 2007-12-20 | 2,036,000 | 685.00 | 691.50 | 680.00 | 687.00 | 00:00:00 | | 2007-12-21 | 3,270,400 | 693.00 | 700.50 | 690.00 | 692.50 | 00:00:00 | | 2007-12-24 | 195,600 | 683.00 | 695.50 | 683.00 | 693.00 | 00:00:00 | | 2007-12-25 | 0 | 693.00 | 693.00 | 693.00 | 693.00 | 00:00:00 | | 2007-12-26 | 0 | 693.00 | 693.00 | 693.00 | 693.00 | 00:00:00 | | 2007-12-27 | 1,460,400 | 687.50 | 700.00 | 684.50 | 695.00 | 00:00:00 | | 2007-12-28 | 629,200 | 693.00 | 699.50 | 687.50 | 694.00 | 00:00:00 | | 2007-12-31 | 393,100 | 688.50 | 705.00 | 683.00 | 698.00 | 00:00:00 | | 2008-01-01 | 0 | 698.00 | 698.00 | 698.00 | 698.00 | 00:00:00 | | 2008-01-02 | 1,447,300 | 692.50 | 703.50 | 687.00 | 688.50 | 00:00:00 | | 2008-01-03 | 1,793,200 | 686.00 | 701.50 | 680.00 | 689.50 | 00:00:00 | | 2008-01-04 | 2,494,400 | 683.00 | 695.50 | 672.50 | 678.00 | 00:00:00 | | 2008-01-07 | 2,282,400 | 680.00 | 681.00 | 658.00 | 663.50 | 00:00:00 | | 2008-01-08 | 2,741,000 | 666.50 | 685.00 | 666.00 | 677.00 | 00:00:00 | | 2008-01-09 | 1,964,500 | 674.50 | 674.50 | 659.00 | 668.50 | 00:00:00 | | 2008-01-10 | 3,375,200 | 676.00 | 678.00 | 660.00 | 665.00 | 00:00:00 | | 2008-01-11 | 4,639,700 | 669.50 | 685.50 | 658.00 | 679.50 | 00:00:00 | | 2008-01-14 | 2,374,700 | 673.00 | 691.00 | 673.00 | 685.50 | 00:00:00 | | 2008-01-15 | 3,798,300 | 679.50 | 693.00 | 664.00 | 665.50 | 00:00:00 | | 2008-01-16 | 4,230,600 | 665.50 | 672.00 | 655.00 | 662.00 | 00:00:00 | | 2008-01-17 | 2,984,700 | 664.50 | 680.50 | 649.50 | 652.50 | 00:00:00 | | 2008-01-18 | 3,945,300 | 652.00 | 673.00 | 647.50 | 651.00 | 00:00:00 | | 2008-01-21 | 3,703,800 | 641.00 | 654.50 | 625.00 | 625.00 | 00:00:00 | | 2008-01-22 | 5,460,400 | 610.00 | 652.50 | 601.00 | 647.00 | 00:00:00 | | 2008-01-23 | 4,056,900 | 661.00 | 662.50 | 619.50 | 632.50 | 00:00:00 | | 2008-01-24 | 3,486,000 | 652.00 | 657.00 | 638.00 | 651.00 | 00:00:00 | | 2008-01-25 | 2,464,600 | 661.00 | 661.00 | 639.50 | 646.00 | 00:00:00 | | 2008-01-28 | 2,020,300 | 642.00 | 653.00 | 631.50 | 638.00 | 00:00:00 | | 2008-01-29 | 2,551,800 | 647.00 | 655.00 | 638.50 | 645.00 | 00:00:00 | | 2008-01-30 | 2,497,300 | 644.00 | 646.50 | 637.00 | 643.50 | 00:00:00 | | 2008-01-31 | 3,053,000 | 645.00 | 658.00 | 627.00 | 654.50 | 00:00:00 | | 2008-02-01 | 2,503,400 | 664.00 | 667.50 | 646.50 | 653.00 | 00:00:00 | | 2008-02-04 | 1,452,900 | 655.50 | 662.00 | 650.00 | 652.00 | 00:00:00 | | 2008-02-05 | 3,560,800 | 653.00 | 655.50 | 634.00 | 637.00 | 00:00:00 | | 2008-02-06 | 2,738,100 | 634.50 | 642.00 | 628.00 | 640.00 | 00:00:00 | | 2008-02-07 | 3,014,000 | 641.50 | 641.50 | 627.00 | 633.00 | 00:00:00 | | 2008-02-08 | 1,833,600 | 639.50 | 644.00 | 630.00 | 638.00 | 00:00:00 | | 2008-02-11 | 3,007,000 | 635.00 | 635.00 | 618.50 | 623.50 | 00:00:00 | | 2008-02-12 | 2,343,100 | 631.50 | 650.00 | 625.50 | 650.00 | 00:00:00 | | 2008-02-13 | 2,649,800 | 643.00 | 651.00 | 634.00 | 646.50 | 00:00:00 | | 2008-02-14 | 1,933,500 | 650.50 | 663.00 | 648.50 | 651.50 | 00:00:00 | | 2008-02-15 | 2,616,000 | 651.00 | 657.50 | 638.00 | 646.00 | 00:00:00 | | 2008-02-18 | 1,366,100 | 651.00 | 662.50 | 644.50 | 659.00 | 00:00:00 | | 2008-02-19 | 1,453,500 | 657.00 | 668.00 | 646.00 | 659.00 | 00:00:00 | | 2008-02-20 | 2,604,900 | 654.50 | 679.00 | 652.00 | 675.00 | 00:00:00 | | 2008-02-21 | 2,702,000 | 683.50 | 683.50 | 665.50 | 668.50 | 00:00:00 | | 2008-02-22 | 2,616,000 | 667.50 | 672.00 | 656.00 | 663.00 | 00:00:00 | | 2008-02-25 | 3,379,600 | 672.00 | 673.00 | 659.50 | 670.00 | 00:00:00 | | 2008-02-26 | 2,154,000 | 675.50 | 677.50 | 666.00 | 674.50 | 00:00:00 | | 2008-02-27 | 2,239,100 | 679.50 | 685.50 | 668.00 | 683.00 | 00:00:00 | | 2008-02-28 | 4,285,900 | 684.00 | 694.00 | 665.00 | 682.50 | 00:00:00 | | 2008-02-29 | 6,568,700 | 668.50 | 678.50 | 651.00 | 656.00 | 00:00:00 | | 2008-03-03 | 4,019,800 | 645.00 | 663.00 | 643.50 | 656.00 | 00:00:00 | | 2008-03-04 | 2,671,500 | 654.00 | 666.00 | 654.00 | 662.00 | 00:00:00 | | 2008-03-05 | 4,751,300 | 671.50 | 701.00 | 665.00 | 700.00 | 00:00:00 | | 2008-03-06 | 4,840,600 | 700.00 | 703.50 | 685.00 | 692.00 | 00:00:00 | | 2008-03-07 | 4,750,800 | 688.00 | 704.00 | 680.00 | 692.50 | 00:00:00 | | 2008-03-10 | 2,566,200 | 692.00 | 695.50 | 681.00 | 684.00 | 00:00:00 | | 2008-03-11 | 2,598,800 | 684.00 | 694.50 | 674.00 | 677.50 | 00:00:00 | | 2008-03-12 | 2,364,200 | 689.00 | 689.50 | 679.00 | 685.00 | 00:00:00 | | 2008-03-13 | 2,447,700 | 674.00 | 688.00 | 669.50 | 685.50 | 00:00:00 | | 2008-03-14 | 3,933,300 | 687.50 | 695.00 | 676.50 | 682.00 | 00:00:00 | | 2008-03-17 | 4,324,900 | 666.00 | 669.00 | 659.00 | 662.00 | 00:00:00 | | 2008-03-18 | 2,751,100 | 671.50 | 673.50 | 663.00 | 670.50 | 00:00:00 | | 2008-03-19 | 2,235,300 | 679.50 | 679.50 | 663.50 | 670.50 | 00:00:00 | | 2008-03-20 | 4,428,200 | 667.50 | 675.50 | 663.00 | 670.50 | 00:00:00 | | 2008-03-21 | 0 | 670.50 | 670.50 | 670.50 | 670.50 | 00:00:00 | | 2008-03-24 | 0 | 670.50 | 670.50 | 670.50 | 670.50 | 00:00:00 | | 2008-03-25 | 3,448,800 | 685.50 | 697.50 | 671.00 | 686.50 | 00:00:00 | | 2008-03-26 | 2,113,200 | 682.50 | 686.50 | 673.00 | 675.00 | 00:00:00 | | 2008-03-27 | 2,583,700 | 673.00 | 687.50 | 673.00 | 682.50 | 00:00:00 | | 2008-03-28 | 1,694,900 | 681.50 | 684.00 | 674.50 | 679.00 | 00:00:00 | | 2008-03-31 | 1,966,100 | 679.00 | 683.00 | 668.00 | 678.50 | 00:00:00 | | 2008-04-01 | 4,951,300 | 673.00 | 683.50 | 664.00 | 670.00 | 00:00:00 | | 2008-04-02 | 4,567,000 | 669.50 | 674.50 | 655.50 | 672.00 | 00:00:00 | | 2008-04-03 | 2,814,700 | 670.00 | 674.00 | 660.00 | 672.50 | 00:00:00 | | 2008-04-04 | 2,881,100 | 675.50 | 681.50 | 672.00 | 680.00 | 00:00:00 | | 2008-04-07 | 1,323,200 | 680.00 | 682.50 | 671.50 | 676.00 | 00:00:00 | | 2008-04-08 | 1,827,700 | 675.50 | 675.50 | 665.00 | 669.00 | 00:00:00 | | 2008-04-09 | 1,895,400 | 667.00 | 670.00 | 661.00 | 662.50 | 00:00:00 | | 2008-04-10 | 4,253,400 | 663.00 | 681.50 | 663.00 | 679.50 | 00:00:00 | | 2008-04-11 | 3,397,900 | 680.00 | 690.00 | 673.50 | 679.50 | 00:00:00 | | 2008-04-14 | 2,650,500 | 674.00 | 677.00 | 668.50 | 673.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
