|
 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 | | 2000-06-19 | 0 | 1,594.48 | 1,695.17 | 1,594.48 | 1,650.03 | 00:00:00 | | 2000-06-20 | 0 | 1,650.03 | 1,663.07 | 1,610.91 | 1,655.05 | 00:00:00 | | 2000-06-21 | 0 | 1,653.04 | 1,660.06 | 1,554.74 | 1,655.05 | 00:00:00 | | 2000-06-22 | 0 | 1,651.04 | 1,660.76 | 1,624.96 | 1,629.97 | 00:00:00 | | 2000-06-23 | 0 | 1,635.99 | 1,635.99 | 1,574.80 | 1,585.84 | 00:00:00 | | 2000-06-26 | 0 | 1,554.74 | 1,584.84 | 1,554.74 | 1,564.77 | 00:00:00 | | 2000-06-27 | 0 | 1,631.98 | 1,631.98 | 1,564.77 | 1,574.80 | 00:00:00 | | 2000-06-28 | 0 | 1,604.89 | 1,629.97 | 1,564.77 | 1,574.80 | 00:00:00 | | 2000-06-29 | 0 | 1,604.89 | 1,604.89 | 1,554.74 | 1,557.75 | 00:00:00 | | 2000-06-30 | 0 | 1,614.93 | 1,641.00 | 1,583.83 | 1,621.95 | 00:00:00 | | 2000-07-03 | 0 | 1,583.83 | 1,656.05 | 1,583.83 | 1,651.04 | 00:00:00 | | 2000-07-04 | 0 | 1,654.05 | 1,657.06 | 1,609.91 | 1,655.05 | 00:00:00 | | 2000-07-05 | 0 | 1,608.91 | 1,693.16 | 1,549.73 | 1,564.77 | 00:00:00 | | 2000-07-06 | 0 | 1,564.77 | 1,581.83 | 1,544.71 | 1,564.77 | 00:00:00 | | 2000-07-07 | 0 | 1,586.84 | 1,680.12 | 1,565.77 | 1,592.86 | 00:00:00 | | 2000-07-10 | 0 | 1,655.05 | 1,655.05 | 1,580.82 | 1,580.82 | 00:00:00 | | 2000-07-11 | 0 | 1,629.97 | 1,700.19 | 1,629.97 | 1,670.09 | 00:00:00 | | 2000-07-12 | 0 | 1,670.09 | 1,705.20 | 1,608.91 | 1,698.18 | 00:00:00 | | 2000-07-13 | 0 | 1,695.17 | 1,719.24 | 1,646.02 | 1,719.24 | 00:00:00 | | 2000-07-14 | 0 | 1,710.22 | 1,725.26 | 1,690.16 | 1,725.26 | 00:00:00 | | 2000-07-17 | 0 | 1,710.22 | 1,827.57 | 1,690.16 | 1,725.26 | 00:00:00 | | 2000-07-18 | 0 | 1,802.50 | 1,806.26 | 1,778.42 | 1,795.48 | 00:00:00 | | 2000-07-19 | 0 | 1,795.48 | 1,820.80 | 1,732.28 | 1,778.42 | 00:00:00 | | 2000-07-20 | 0 | 1,755.35 | 1,856.66 | 1,755.35 | 1,778.42 | 00:00:00 | | 2000-07-21 | 0 | 1,822.56 | 1,837.61 | 1,803.50 | 1,803.50 | 00:00:00 | | 2000-07-24 | 0 | 1,818.54 | 1,865.19 | 1,810.27 | 1,812.53 | 00:00:00 | | 2000-07-25 | 0 | 1,805.51 | 1,805.51 | 1,738.30 | 1,780.43 | 00:00:00 | | 2000-07-26 | 0 | 1,779.43 | 1,779.43 | 1,705.20 | 1,705.20 | 00:00:00 | | 2000-07-27 | 0 | 1,685.14 | 1,712.22 | 1,685.14 | 1,711.22 | 00:00:00 | | 2000-07-28 | 0 | 1,685.14 | 1,712.22 | 1,631.98 | 1,631.98 | 00:00:00 | | 2000-07-31 | 0 | 1,651.04 | 1,651.04 | 1,583.83 | 1,617.94 | 00:00:00 | | 2000-08-01 | 0 | 1,596.65 | 1,655.05 | 1,596.65 | 1,622.95 | 00:00:00 | | 2000-08-02 | 0 | 1,633.98 | 1,633.98 | 1,584.84 | 1,594.87 | 00:00:00 | | 2000-08-03 | 0 | 1,591.86 | 1,614.17 | 1,574.80 | 1,608.91 | 00:00:00 | | 2000-08-04 | 0 | 1,600.04 | 1,645.02 | 1,600.04 | 1,619.94 | 00:00:00 | | 2000-08-07 | 0 | 1,656.05 | 1,656.05 | 1,574.80 | 1,604.89 | 00:00:00 | | 2000-08-08 | 0 | 1,556.75 | 1,599.88 | 1,556.75 | 1,584.84 | 00:00:00 | | 2000-08-09 | 0 | 1,650.03 | 1,705.20 | 1,618.94 | 1,635.99 | 00:00:00 | | 2000-08-10 | 0 | 1,656.05 | 1,678.12 | 1,634.99 | 1,655.05 | 00:00:00 | | 2000-08-11 | 0 | 1,660.06 | 1,673.10 | 1,630.98 | 1,630.98 | 00:00:00 | | 2000-08-14 | 0 | 1,726.27 | 1,726.27 | 1,630.98 | 1,695.17 | 00:00:00 | | 2000-08-15 | 0 | 1,674.41 | 1,722.25 | 1,674.41 | 1,704.20 | 00:00:00 | | 2000-08-16 | 0 | 1,701.19 | 1,705.20 | 1,658.06 | 1,685.14 | 00:00:00 | | 2000-08-17 | 0 | 1,690.16 | 1,690.16 | 1,599.88 | 1,614.93 | 00:00:00 | | 2000-08-18 | 0 | 1,614.93 | 1,655.05 | 1,593.86 | 1,649.03 | 00:00:00 | | 2000-08-21 | 0 | 537.21 | 537.21 | 537.21 | 537.21 | 00:00:00 | | 2000-08-22 | 0 | 531.74 | 531.74 | 531.74 | 531.74 | 00:00:00 | | 2000-08-23 | 0 | 537.70 | 537.70 | 537.70 | 537.70 | 00:00:00 | | 2000-08-24 | 0 | 536.71 | 536.71 | 536.71 | 536.71 | 00:00:00 | | 2000-08-25 | 0 | 536.21 | 536.21 | 536.21 | 536.21 | 00:00:00 | | 2000-08-28 | 0 | 536.21 | 536.21 | 536.21 | 536.21 | 00:00:00 | | 2000-08-29 | 0 | 526.77 | 526.77 | 526.77 | 526.77 | 00:00:00 | | 2000-08-30 | 0 | 500.93 | 500.93 | 500.93 | 500.93 | 00:00:00 | | 2000-08-31 | 0 | 519.32 | 519.32 | 519.32 | 519.32 | 00:00:00 | | 2000-09-01 | 0 | 543.67 | 543.67 | 543.67 | 543.67 | 00:00:00 | | 2000-09-04 | 0 | 579.45 | 579.45 | 579.45 | 579.45 | 00:00:00 | | 2000-09-05 | 0 | 596.34 | 596.34 | 596.34 | 596.34 | 00:00:00 | | 2000-09-06 | 0 | 611.25 | 611.25 | 611.25 | 611.25 | 00:00:00 | | 2000-09-07 | 0 | 591.38 | 591.38 | 591.38 | 591.38 | 00:00:00 | | 2000-09-08 | 0 | 571.50 | 571.50 | 571.50 | 571.50 | 00:00:00 | | 2000-09-11 | 0 | 567.52 | 567.52 | 567.52 | 567.52 | 00:00:00 | | 2000-09-12 | 0 | 525.28 | 525.28 | 525.28 | 525.28 | 00:00:00 | | 2000-09-13 | 0 | 541.68 | 541.68 | 541.68 | 541.68 | 00:00:00 | | 2000-09-14 | 0 | 558.08 | 558.08 | 558.08 | 558.08 | 00:00:00 | | 2000-09-15 | 0 | 568.02 | 568.02 | 568.02 | 568.02 | 00:00:00 | | 2000-09-18 | 0 | 575.47 | 575.47 | 575.47 | 575.47 | 00:00:00 | | 2000-09-19 | 0 | 589.88 | 589.88 | 589.88 | 589.88 | 00:00:00 | | 2000-09-20 | 0 | 586.40 | 586.40 | 586.40 | 586.40 | 00:00:00 | | 2000-09-21 | 0 | 556.59 | 556.59 | 556.59 | 556.59 | 00:00:00 | | 2000-09-22 | 0 | 594.36 | 594.36 | 594.36 | 594.36 | 00:00:00 | | 2000-09-25 | 0 | 591.38 | 591.38 | 591.38 | 591.38 | 00:00:00 | | 2000-09-26 | 0 | 586.40 | 586.40 | 586.40 | 586.40 | 00:00:00 | | 2000-09-27 | 0 | 609.76 | 609.76 | 609.76 | 609.76 | 00:00:00 | | 2000-09-28 | 0 | 589.88 | 589.88 | 589.88 | 589.88 | 00:00:00 | | 2000-09-29 | 0 | 596.34 | 596.34 | 596.34 | 596.34 | 00:00:00 | | 2000-10-02 | 0 | 615.23 | 615.23 | 615.23 | 615.23 | 00:00:00 | | 2000-10-03 | 0 | 616.22 | 616.22 | 616.22 | 616.22 | 00:00:00 | | 2000-10-04 | 0 | 590.38 | 590.38 | 590.38 | 590.38 | 00:00:00 | | 2000-10-05 | 0 | 591.38 | 591.38 | 591.38 | 591.38 | 00:00:00 | | 2000-10-06 | 0 | 578.45 | 578.45 | 578.45 | 578.45 | 00:00:00 | | 2000-10-09 | 0 | 553.61 | 553.61 | 553.61 | 553.61 | 00:00:00 | | 2000-10-10 | 0 | 589.39 | 589.39 | 589.39 | 589.39 | 00:00:00 | | 2000-10-11 | 0 | 571.50 | 571.50 | 571.50 | 571.50 | 00:00:00 | | 2000-10-12 | 0 | 582.43 | 582.43 | 582.43 | 582.43 | 00:00:00 | | 2000-10-13 | 0 | 581.44 | 581.44 | 581.44 | 581.44 | 00:00:00 | | 2000-10-16 | 0 | 576.47 | 576.47 | 576.47 | 576.47 | 00:00:00 | | 2000-10-17 | 0 | 568.52 | 568.52 | 568.52 | 568.52 | 00:00:00 | | 2000-10-18 | 0 | 543.67 | 543.67 | 543.67 | 543.67 | 00:00:00 | | 2000-10-19 | 0 | 571.50 | 571.50 | 571.50 | 571.50 | 00:00:00 | | 2000-10-20 | 0 | 586.90 | 586.90 | 586.90 | 586.90 | 00:00:00 | | 2000-10-23 | 0 | 571.50 | 571.50 | 571.50 | 571.50 | 00:00:00 | | 2000-10-24 | 0 | 586.90 | 586.90 | 586.90 | 586.90 | 00:00:00 | | 2000-10-25 | 0 | 577.46 | 577.46 | 577.46 | 577.46 | 00:00:00 | | 2000-10-26 | 0 | 575.47 | 575.47 | 575.47 | 575.47 | 00:00:00 | | 2000-10-27 | 0 | 567.02 | 567.02 | 567.02 | 567.02 | 00:00:00 | | 2000-10-30 | 0 | 543.67 | 543.67 | 543.67 | 543.67 | 00:00:00 | | 2000-10-31 | 0 | 521.80 | 521.80 | 521.80 | 521.80 | 00:00:00 | | 2000-11-01 | 0 | 539.69 | 539.69 | 539.69 | 539.69 | 00:00:00 | | 2000-11-02 | 0 | 533.73 | 533.73 | 533.73 | 533.73 | 00:00:00 | | 2000-11-03 | 0 | 525.28 | 525.28 | 525.28 | 525.28 | 00:00:00 | | 2000-11-06 | 0 | 523.29 | 523.29 | 523.29 | 523.29 | 00:00:00 | | 2000-11-07 | 0 | 522.80 | 522.80 | 522.80 | 522.80 | 00:00:00 | | 2000-11-08 | 0 | 511.86 | 511.86 | 511.86 | 511.86 | 00:00:00 | | 2000-11-09 | 0 | 480.06 | 480.06 | 480.06 | 480.06 | 00:00:00 | | 2000-11-10 | 0 | 439.31 | 439.31 | 439.31 | 439.31 | 00:00:00 | | 2000-11-13 | 0 | 410.98 | 410.98 | 410.98 | 410.98 | 00:00:00 | | 2000-11-14 | 0 | 454.22 | 454.22 | 454.22 | 454.22 | 00:00:00 | | 2000-11-15 | 0 | 472.11 | 472.11 | 472.11 | 472.11 | 00:00:00 | | 2000-11-16 | 0 | 490.00 | 490.00 | 490.00 | 490.00 | 00:00:00 | | 2000-11-17 | 0 | 482.05 | 482.05 | 482.05 | 482.05 | 00:00:00 | | 2000-11-20 | 0 | 477.08 | 477.08 | 477.08 | 477.08 | 00:00:00 | | 2000-11-21 | 0 | 472.11 | 472.11 | 472.11 | 472.11 | 00:00:00 | | 2000-11-22 | 0 | 422.41 | 422.41 | 422.41 | 422.41 | 00:00:00 | | 2000-11-23 | 0 | 418.43 | 418.43 | 418.43 | 418.43 | 00:00:00 | | 2000-11-24 | 0 | 408.50 | 408.50 | 408.50 | 408.50 | 00:00:00 | | 2000-11-27 | 0 | 431.36 | 431.36 | 431.36 | 431.36 | 00:00:00 | | 2000-11-28 | 0 | 429.37 | 429.37 | 429.37 | 429.37 | 00:00:00 | | 2000-11-29 | 0 | 407.50 | 407.50 | 407.50 | 407.50 | 00:00:00 | | 2000-11-30 | 0 | 427.38 | 427.38 | 427.38 | 427.38 | 00:00:00 | | 2000-12-01 | 0 | 445.27 | 445.27 | 445.27 | 445.27 | 00:00:00 | | 2000-12-04 | 0 | 453.22 | 453.22 | 453.22 | 453.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
