|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-29 | 1,704,000 | 728.00 | 732.50 | 698.00 | 701.00 | 00:00:00 | | 2008-09-30 | 4,479,700 | 698.00 | 717.00 | 659.50 | 698.00 | 00:00:00 | | 2008-10-01 | 3,204,200 | 706.00 | 706.00 | 687.50 | 699.50 | 00:00:00 | | 2008-10-02 | 2,716,300 | 703.00 | 704.50 | 681.50 | 681.50 | 00:00:00 | | 2008-10-03 | 2,435,800 | 684.00 | 698.50 | 677.00 | 698.00 | 00:00:00 | | 2008-10-06 | 1,870,800 | 688.00 | 696.00 | 672.00 | 672.00 | 00:00:00 | | 2008-10-07 | 2,625,900 | 678.50 | 720.00 | 665.00 | 675.50 | 00:00:00 | | 2008-10-08 | 5,939,700 | 661.00 | 695.00 | 602.50 | 620.00 | 00:00:00 | | 2008-10-09 | 3,988,000 | 622.50 | 656.00 | 622.00 | 632.00 | 00:00:00 | | 2008-10-10 | 5,055,600 | 577.50 | 631.00 | 550.00 | 611.00 | 00:00:00 | | 2008-10-13 | 4,107,900 | 660.50 | 673.00 | 611.00 | 637.50 | 00:00:00 | | 2008-10-14 | 2,133,400 | 636.50 | 664.50 | 622.50 | 642.50 | 00:00:00 | | 2008-10-15 | 5,739,700 | 647.00 | 647.00 | 616.50 | 625.00 | 00:00:00 | | 2008-10-16 | 4,005,600 | 613.00 | 625.00 | 581.00 | 606.50 | 00:00:00 | | 2008-10-17 | 4,718,500 | 620.50 | 634.50 | 597.50 | 624.50 | 00:00:00 | | 2008-10-20 | 3,327,900 | 628.00 | 636.50 | 611.50 | 636.50 | 00:00:00 | | 2008-10-21 | 3,307,900 | 647.00 | 656.00 | 628.00 | 635.50 | 00:00:00 | | 2008-10-22 | 3,165,900 | 625.50 | 638.00 | 617.00 | 626.00 | 00:00:00 | | 2008-10-23 | 3,373,400 | 630.00 | 634.00 | 603.00 | 631.00 | 00:00:00 | | 2008-10-24 | 5,474,200 | 620.50 | 622.50 | 577.00 | 590.50 | 00:00:00 | | 2008-10-27 | 3,749,300 | 580.50 | 611.00 | 571.50 | 603.00 | 00:00:00 | | 2008-10-28 | 4,160,300 | 609.00 | 626.00 | 591.50 | 618.00 | 00:00:00 | | 2008-10-29 | 3,267,800 | 624.00 | 655.00 | 624.00 | 652.50 | 00:00:00 | | 2008-10-30 | 4,689,200 | 658.50 | 669.00 | 637.50 | 647.50 | 00:00:00 | | 2008-10-31 | 4,830,400 | 648.00 | 657.50 | 625.00 | 638.00 | 00:00:00 | | 2008-11-03 | 3,299,900 | 646.50 | 657.50 | 635.50 | 654.50 | 00:00:00 | | 2008-11-04 | 3,901,400 | 652.50 | 670.00 | 643.50 | 668.50 | 00:00:00 | | 2008-11-05 | 3,335,100 | 674.00 | 676.00 | 641.50 | 644.00 | 00:00:00 | | 2008-11-06 | 4,475,900 | 648.00 | 648.00 | 613.50 | 621.50 | 00:00:00 | | 2008-11-07 | 2,045,500 | 627.50 | 650.00 | 616.00 | 649.50 | 00:00:00 | | 2008-11-10 | 2,797,900 | 650.00 | 665.00 | 639.50 | 641.00 | 00:00:00 | | 2008-11-11 | 3,085,700 | 632.50 | 648.50 | 629.00 | 644.00 | 00:00:00 | | 2008-11-12 | 2,498,600 | 654.50 | 657.00 | 631.50 | 638.00 | 00:00:00 | | 2008-11-13 | 2,019,800 | 631.50 | 651.00 | 627.50 | 639.50 | 00:00:00 | | 2008-11-14 | 2,555,400 | 659.50 | 666.00 | 629.50 | 634.50 | 00:00:00 | | 2008-11-17 | 2,522,200 | 628.50 | 634.50 | 619.50 | 623.00 | 00:00:00 | | 2008-11-18 | 2,752,500 | 626.00 | 634.50 | 613.50 | 634.00 | 00:00:00 | | 2008-11-19 | 3,156,200 | 634.50 | 648.00 | 625.50 | 634.00 | 00:00:00 | | 2008-11-20 | 2,955,900 | 624.50 | 636.00 | 613.50 | 622.00 | 00:00:00 | | 2008-11-21 | 3,227,600 | 621.50 | 648.50 | 616.50 | 630.00 | 00:00:00 | | 2008-11-24 | 4,318,700 | 638.00 | 646.50 | 627.00 | 643.00 | 00:00:00 | | 2008-11-25 | 4,950,500 | 636.00 | 679.00 | 636.00 | 668.50 | 00:00:00 | | 2008-11-26 | 2,874,900 | 661.00 | 681.00 | 657.50 | 671.50 | 00:00:00 | | 2008-11-27 | 1,376,900 | 676.50 | 684.50 | 661.00 | 666.00 | 00:00:00 | | 2008-11-28 | 2,764,300 | 670.00 | 702.00 | 663.50 | 697.50 | 00:00:00 | | 2008-12-01 | 2,860,300 | 701.50 | 703.50 | 656.00 | 659.00 | 00:00:00 | | 2008-12-02 | 2,818,100 | 654.00 | 681.00 | 649.50 | 675.50 | 00:00:00 | | 2008-12-03 | 2,560,900 | 677.50 | 698.50 | 663.00 | 694.00 | 00:00:00 | | 2008-12-04 | 3,495,700 | 698.00 | 713.00 | 670.00 | 682.50 | 00:00:00 | | 2008-12-05 | 2,661,100 | 680.50 | 680.50 | 656.00 | 664.00 | 00:00:00 | | 2008-12-08 | 3,045,200 | 691.50 | 716.50 | 685.50 | 701.50 | 00:00:00 | | 2008-12-09 | 2,913,300 | 696.00 | 726.50 | 688.00 | 714.50 | 00:00:00 | | 2008-12-10 | 2,267,800 | 715.50 | 721.50 | 694.00 | 703.50 | 00:00:00 | | 2008-12-11 | 1,622,800 | 698.50 | 716.00 | 690.00 | 695.00 | 00:00:00 | | 2008-12-12 | 2,176,200 | 673.00 | 720.00 | 667.00 | 703.50 | 00:00:00 | | 2008-12-15 | 2,128,500 | 717.00 | 717.00 | 691.50 | 708.00 | 00:00:00 | | 2008-12-16 | 2,066,700 | 709.50 | 724.50 | 709.00 | 717.00 | 00:00:00 | | 2008-12-17 | 2,518,000 | 725.00 | 725.00 | 705.00 | 723.00 | 00:00:00 | | 2008-12-18 | 2,255,400 | 712.50 | 723.50 | 703.50 | 721.50 | 00:00:00 | | 2008-12-19 | 7,056,100 | 717.50 | 769.50 | 707.50 | 769.50 | 00:00:00 | | 2008-12-22 | 2,924,800 | 751.00 | 768.50 | 721.00 | 723.00 | 00:00:00 | | 2008-12-23 | 1,885,900 | 727.00 | 735.50 | 721.00 | 724.50 | 00:00:00 | | 2008-12-24 | 494,400 | 740.00 | 741.00 | 711.00 | 725.00 | 00:00:00 | | 2008-12-25 | 0 | 725.00 | 725.00 | 725.00 | 725.00 | 00:00:00 | | 2008-12-26 | 0 | 725.00 | 725.00 | 725.00 | 725.00 | 00:00:00 | | 2008-12-29 | 932,800 | 732.00 | 741.00 | 720.00 | 731.00 | 00:00:00 | | 2008-12-30 | 974,600 | 741.50 | 742.50 | 725.50 | 739.00 | 00:00:00 | | 2008-12-31 | 341,400 | 752.00 | 752.50 | 726.50 | 738.00 | 00:00:00 | | 2009-01-01 | 0 | 738.00 | 738.00 | 738.00 | 738.00 | 00:00:00 | | 2009-01-02 | 891,100 | 737.50 | 754.00 | 737.50 | 754.00 | 00:00:00 | | 2009-01-05 | 2,114,300 | 764.00 | 769.00 | 750.00 | 760.00 | 00:00:00 | | 2009-01-06 | 2,266,200 | 762.00 | 773.50 | 745.00 | 753.50 | 00:00:00 | | 2009-01-07 | 3,005,900 | 749.50 | 769.00 | 749.50 | 763.00 | 00:00:00 | | 2009-01-08 | 1,614,300 | 760.00 | 768.50 | 739.00 | 752.50 | 00:00:00 | | 2009-01-09 | 3,831,000 | 748.00 | 748.00 | 707.00 | 718.00 | 00:00:00 | | 2009-01-12 | 1,852,300 | 716.50 | 722.50 | 705.00 | 710.50 | 00:00:00 | | 2009-01-13 | 1,364,800 | 707.50 | 709.00 | 689.50 | 699.00 | 00:00:00 | | 2009-01-14 | 3,535,200 | 698.00 | 698.00 | 665.50 | 675.50 | 00:00:00 | | 2009-01-15 | 3,237,700 | 676.50 | 703.50 | 664.50 | 693.50 | 00:00:00 | | 2009-01-16 | 1,464,400 | 701.50 | 708.50 | 689.00 | 691.00 | 00:00:00 | | 2009-01-19 | 1,721,000 | 704.00 | 713.50 | 696.00 | 708.00 | 00:00:00 | | 2009-01-20 | 2,004,000 | 711.50 | 720.00 | 685.00 | 693.00 | 00:00:00 | | 2009-01-21 | 2,629,200 | 679.00 | 706.00 | 678.00 | 684.50 | 00:00:00 | | 2009-01-22 | 3,462,400 | 691.50 | 695.00 | 669.00 | 676.50 | 00:00:00 | | 2009-01-23 | 3,125,200 | 669.00 | 679.50 | 652.00 | 675.50 | 00:00:00 | | 2009-01-26 | 1,826,200 | 675.00 | 690.50 | 667.50 | 686.50 | 00:00:00 | | 2009-01-27 | 1,641,800 | 685.00 | 692.00 | 677.00 | 686.50 | 00:00:00 | | 2009-01-28 | 1,121,500 | 691.00 | 702.50 | 688.00 | 695.00 | 00:00:00 | | 2009-01-29 | 1,266,100 | 691.50 | 700.50 | 682.50 | 693.50 | 00:00:00 | | 2009-01-30 | 1,939,300 | 694.00 | 709.50 | 687.50 | 698.00 | 00:00:00 | | 2009-02-02 | 1,570,400 | 694.00 | 694.50 | 667.00 | 671.00 | 00:00:00 | | 2009-02-03 | 1,909,700 | 679.00 | 679.00 | 666.00 | 671.00 | 00:00:00 | | 2009-02-04 | 2,234,400 | 678.00 | 692.50 | 671.50 | 678.50 | 00:00:00 | | 2009-02-05 | 1,865,600 | 665.50 | 692.50 | 663.00 | 688.50 | 00:00:00 | | 2009-02-06 | 1,374,600 | 692.00 | 699.00 | 684.00 | 696.00 | 00:00:00 | | 2009-02-09 | 1,451,800 | 698.00 | 704.50 | 684.00 | 692.50 | 00:00:00 | | 2009-02-10 | 3,029,800 | 690.00 | 690.00 | 656.50 | 661.50 | 00:00:00 | | 2009-02-11 | 2,803,800 | 660.00 | 675.00 | 660.00 | 668.00 | 00:00:00 | | 2009-02-12 | 2,708,900 | 668.00 | 674.00 | 660.50 | 668.50 | 00:00:00 | | 2009-02-13 | 1,455,300 | 678.00 | 683.00 | 667.00 | 672.50 | 00:00:00 | | 2009-02-16 | 1,118,000 | 668.00 | 690.50 | 666.50 | 683.00 | 00:00:00 | | 2009-02-17 | 2,255,600 | 683.50 | 703.00 | 672.50 | 681.50 | 00:00:00 | | 2009-02-18 | 1,842,100 | 680.00 | 691.00 | 670.00 | 683.50 | 00:00:00 | | 2009-02-19 | 2,405,400 | 684.50 | 697.50 | 679.50 | 693.00 | 00:00:00 | | 2009-02-20 | 2,578,500 | 679.50 | 688.00 | 663.50 | 677.50 | 00:00:00 | | 2009-02-23 | 2,596,400 | 682.00 | 697.00 | 664.00 | 671.50 | 00:00:00 | | 2009-02-24 | 3,361,000 | 673.00 | 678.00 | 662.50 | 671.00 | 00:00:00 | | 2009-02-25 | 2,002,200 | 674.50 | 687.00 | 663.50 | 673.50 | 00:00:00 | | 2009-02-26 | 4,120,600 | 674.00 | 683.00 | 642.50 | 657.50 | 00:00:00 | | 2009-02-27 | 3,657,600 | 657.50 | 667.00 | 639.00 | 664.00 | 00:00:00 | | 2009-03-02 | 3,611,700 | 653.50 | 663.00 | 638.50 | 643.50 | 00:00:00 | | 2009-03-03 | 1,997,900 | 645.50 | 655.50 | 630.50 | 636.00 | 00:00:00 | | 2009-03-04 | 2,740,000 | 639.50 | 650.00 | 628.00 | 649.00 | 00:00:00 | | 2009-03-05 | 2,089,400 | 642.00 | 656.50 | 640.00 | 648.50 | 00:00:00 | | 2009-03-06 | 1,821,100 | 651.00 | 651.00 | 632.50 | 644.50 | 00:00:00 | | 2009-03-09 | 2,809,800 | 646.50 | 647.00 | 624.00 | 644.00 | 00:00:00 | | 2009-03-10 | 2,199,300 | 645.00 | 658.50 | 636.50 | 657.00 | 00:00:00 | | 2009-03-11 | 2,429,400 | 658.50 | 670.00 | 645.00 | 653.50 | 00:00:00 | | 2009-03-12 | 3,194,000 | 653.50 | 671.00 | 649.00 | 666.00 | 00:00:00 | | 2009-03-13 | 3,407,400 | 673.00 | 692.00 | 670.00 | 686.00 | 00:00:00 | | 2009-03-16 | 2,674,000 | 695.00 | 717.50 | 689.50 | 695.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
