|
 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 | | 2001-11-05 | 0 | 436.33 | 436.33 | 436.33 | 436.33 | 00:00:00 | | 2001-11-06 | 0 | 449.25 | 449.25 | 449.25 | 449.25 | 00:00:00 | | 2001-11-07 | 0 | 449.25 | 449.25 | 449.25 | 449.25 | 00:00:00 | | 2001-11-08 | 0 | 439.31 | 439.31 | 439.31 | 439.31 | 00:00:00 | | 2001-11-09 | 0 | 428.37 | 428.37 | 428.37 | 428.37 | 00:00:00 | | 2001-11-12 | 0 | 431.36 | 431.36 | 431.36 | 431.36 | 00:00:00 | | 2001-11-13 | 0 | 442.29 | 442.29 | 442.29 | 442.29 | 00:00:00 | | 2001-11-14 | 0 | 459.19 | 459.19 | 459.19 | 459.19 | 00:00:00 | | 2001-11-15 | 0 | 474.34 | 474.34 | 474.34 | 474.34 | 00:00:00 | | 2001-11-16 | 0 | 472.60 | 472.60 | 472.60 | 472.60 | 00:00:00 | | 2001-11-19 | 0 | 477.08 | 477.08 | 477.08 | 477.08 | 00:00:00 | | 2001-11-20 | 0 | 468.13 | 468.13 | 468.13 | 468.13 | 00:00:00 | | 2001-11-21 | 0 | 467.14 | 467.14 | 467.14 | 467.14 | 00:00:00 | | 2001-11-22 | 0 | 471.11 | 471.11 | 471.11 | 471.11 | 00:00:00 | | 2001-11-23 | 0 | 468.13 | 468.13 | 468.13 | 468.13 | 00:00:00 | | 2001-11-26 | 0 | 462.17 | 462.17 | 462.17 | 462.17 | 00:00:00 | | 2001-11-27 | 0 | 450.24 | 450.24 | 450.24 | 450.24 | 00:00:00 | | 2001-11-28 | 0 | 435.33 | 435.33 | 435.33 | 435.33 | 00:00:00 | | 2001-11-29 | 0 | 452.23 | 452.23 | 452.23 | 452.23 | 00:00:00 | | 2001-11-30 | 0 | 466.14 | 466.14 | 466.14 | 466.14 | 00:00:00 | | 2001-12-03 | 0 | 466.14 | 466.14 | 466.14 | 466.14 | 00:00:00 | | 2001-12-04 | 0 | 467.14 | 467.14 | 467.14 | 467.14 | 00:00:00 | | 2001-12-05 | 0 | 500.43 | 500.43 | 500.43 | 500.43 | 00:00:00 | | 2001-12-06 | 0 | 490.00 | 490.00 | 490.00 | 490.00 | 00:00:00 | | 2001-12-07 | 1,309,700 | 487.01 | 487.01 | 487.01 | 487.01 | 00:00:00 | | 2001-12-10 | 0 | 484.53 | 484.53 | 484.53 | 484.53 | 00:00:00 | | 2001-12-11 | 0 | 471.11 | 471.11 | 471.11 | 471.11 | 00:00:00 | | 2001-12-12 | 0 | 465.15 | 465.15 | 465.15 | 465.15 | 00:00:00 | | 2001-12-13 | 0 | 462.17 | 462.17 | 462.17 | 462.17 | 00:00:00 | | 2001-12-14 | 0 | 446.76 | 446.76 | 446.76 | 446.76 | 00:00:00 | | 2001-12-17 | 0 | 470.37 | 470.37 | 470.37 | 470.37 | 00:00:00 | | 2001-12-18 | 0 | 473.10 | 473.10 | 473.10 | 473.10 | 00:00:00 | | 2001-12-19 | 0 | 474.09 | 474.09 | 474.09 | 474.09 | 00:00:00 | | 2001-12-20 | 0 | 459.19 | 459.19 | 459.19 | 459.19 | 00:00:00 | | 2001-12-21 | 0 | 465.15 | 465.15 | 465.15 | 465.15 | 00:00:00 | | 2001-12-24 | 0 | 475.09 | 475.09 | 475.09 | 475.09 | 00:00:00 | | 2001-12-25 | 0 | 475.09 | 475.09 | 475.09 | 475.09 | 00:00:00 | | 2001-12-26 | 0 | 475.09 | 475.09 | 475.09 | 475.09 | 00:00:00 | | 2001-12-27 | 0 | 475.09 | 475.09 | 475.09 | 475.09 | 00:00:00 | | 2001-12-28 | 0 | 481.05 | 481.05 | 481.05 | 481.05 | 00:00:00 | | 2001-12-31 | 0 | 487.26 | 487.26 | 487.26 | 487.26 | 00:00:00 | | 2002-01-01 | 0 | 487.26 | 487.26 | 487.26 | 487.26 | 00:00:00 | | 2002-01-02 | 0 | 482.05 | 482.05 | 482.05 | 482.05 | 00:00:00 | | 2002-01-03 | 0 | 482.79 | 482.79 | 482.79 | 482.79 | 00:00:00 | | 2002-01-04 | 0 | 489.00 | 489.00 | 489.00 | 489.00 | 00:00:00 | | 2002-01-07 | 0 | 477.08 | 477.08 | 477.08 | 477.08 | 00:00:00 | | 2002-01-08 | 0 | 473.60 | 473.60 | 473.60 | 473.60 | 00:00:00 | | 2002-01-09 | 0 | 471.11 | 471.11 | 471.11 | 471.11 | 00:00:00 | | 2002-01-10 | 0 | 473.10 | 473.10 | 473.10 | 473.10 | 00:00:00 | | 2002-01-11 | 0 | 475.09 | 475.09 | 475.09 | 475.09 | 00:00:00 | | 2002-01-14 | 0 | 465.15 | 465.15 | 465.15 | 465.15 | 00:00:00 | | 2002-01-15 | 0 | 454.22 | 454.22 | 454.22 | 454.22 | 00:00:00 | | 2002-01-16 | 0 | 433.34 | 433.34 | 433.34 | 433.34 | 00:00:00 | | 2002-01-17 | 0 | 436.82 | 436.82 | 436.82 | 436.82 | 00:00:00 | | 2002-01-18 | 0 | 439.31 | 439.31 | 439.31 | 439.31 | 00:00:00 | | 2002-01-21 | 0 | 437.32 | 437.32 | 437.32 | 437.32 | 00:00:00 | | 2002-01-22 | 0 | 434.09 | 434.09 | 434.09 | 434.09 | 00:00:00 | | 2002-01-23 | 0 | 425.14 | 425.14 | 425.14 | 425.14 | 00:00:00 | | 2002-01-24 | 0 | 436.08 | 436.08 | 436.08 | 436.08 | 00:00:00 | | 2002-01-25 | 0 | 422.91 | 422.91 | 422.91 | 422.91 | 00:00:00 | | 2002-01-28 | 0 | 425.39 | 432.10 | 422.91 | 425.39 | 00:00:00 | | 2002-01-29 | 0 | 413.22 | 413.22 | 413.22 | 413.22 | 00:00:00 | | 2002-01-30 | 0 | 404.52 | 417.69 | 400.55 | 404.52 | 00:00:00 | | 2002-01-31 | 0 | 422.41 | 422.91 | 408.50 | 422.41 | 00:00:00 | | 2002-02-01 | 0 | 427.38 | 433.84 | 427.38 | 427.38 | 00:00:00 | | 2002-02-04 | 0 | 426.39 | 437.32 | 421.17 | 426.39 | 00:00:00 | | 2002-02-05 | 4,912,100 | 419.43 | 522.80 | 413.71 | 419.43 | 00:00:00 | | 2002-02-06 | 0 | 416.45 | 424.40 | 409.99 | 416.45 | 00:00:00 | | 2002-02-07 | 0 | 419.43 | 419.43 | 419.43 | 419.43 | 00:00:00 | | 2002-02-08 | 0 | 423.40 | 430.86 | 417.44 | 423.40 | 00:00:00 | | 2002-02-11 | 0 | 428.37 | 431.36 | 422.41 | 428.37 | 00:00:00 | | 2002-02-12 | 0 | 431.85 | 442.29 | 422.41 | 431.85 | 00:00:00 | | 2002-02-13 | 0 | 435.33 | 438.06 | 424.90 | 435.33 | 00:00:00 | | 2002-02-14 | 0 | 443.53 | 449.25 | 435.48 | 443.53 | 00:00:00 | | 2002-02-15 | 0 | 438.56 | 452.23 | 437.82 | 438.56 | 00:00:00 | | 2002-02-18 | 0 | 438.31 | 446.02 | 437.32 | 438.31 | 00:00:00 | | 2002-02-19 | 0 | 434.59 | 450.24 | 431.36 | 434.59 | 00:00:00 | | 2002-02-20 | 0 | 438.31 | 448.75 | 424.40 | 438.31 | 00:00:00 | | 2002-02-21 | 0 | 437.32 | 455.21 | 433.84 | 437.32 | 00:00:00 | | 2002-02-22 | 0 | 432.60 | 445.65 | 427.88 | 432.60 | 00:00:00 | | 2002-02-25 | 0 | 442.54 | 442.54 | 433.34 | 442.54 | 00:00:00 | | 2002-02-26 | 0 | 442.29 | 444.28 | 442.29 | 442.29 | 00:00:00 | | 2002-02-27 | 0 | 457.45 | 457.45 | 440.65 | 457.45 | 00:00:00 | | 2002-02-28 | 0 | 461.17 | 466.07 | 445.27 | 461.17 | 00:00:00 | | 2002-03-01 | 0 | 449.74 | 457.20 | 443.78 | 449.74 | 00:00:00 | | 2002-03-04 | 0 | 468.63 | 472.11 | 452.11 | 468.63 | 00:00:00 | | 2002-03-05 | 0 | 463.16 | 468.88 | 459.43 | 463.16 | 00:00:00 | | 2002-03-06 | 0 | 453.22 | 465.15 | 440.30 | 453.22 | 00:00:00 | | 2002-03-07 | 0 | 451.23 | 456.20 | 445.20 | 451.23 | 00:00:00 | | 2002-03-08 | 0 | 448.25 | 454.71 | 438.81 | 448.25 | 00:00:00 | | 2002-03-11 | 0 | 437.32 | 449.25 | 437.32 | 437.32 | 00:00:00 | | 2002-03-12 | 0 | 446.26 | 452.72 | 446.26 | 446.26 | 00:00:00 | | 2002-03-13 | 0 | 454.71 | 460.18 | 446.26 | 454.71 | 00:00:00 | | 2002-03-14 | 0 | 456.20 | 460.92 | 456.20 | 456.20 | 00:00:00 | | 2002-03-15 | 0 | 447.26 | 457.20 | 441.05 | 447.26 | 00:00:00 | | 2002-03-18 | 0 | 442.29 | 451.73 | 442.29 | 442.29 | 00:00:00 | | 2002-03-19 | 0 | 439.31 | 447.26 | 431.91 | 439.31 | 00:00:00 | | 2002-03-20 | 0 | 435.33 | 446.02 | 432.10 | 435.33 | 00:00:00 | | 2002-03-21 | 0 | 417.44 | 519.32 | 417.44 | 417.44 | 00:00:00 | | 2002-03-22 | 0 | 415.95 | 425.39 | 413.00 | 415.95 | 00:00:00 | | 2002-03-25 | 0 | 411.73 | 424.40 | 409.99 | 411.73 | 00:00:00 | | 2002-03-26 | 0 | 409.49 | 416.22 | 409.49 | 409.49 | 00:00:00 | | 2002-03-27 | 0 | 407.50 | 419.43 | 398.97 | 407.50 | 00:00:00 | | 2002-03-28 | 0 | 412.47 | 417.44 | 406.51 | 412.47 | 00:00:00 | | 2002-03-29 | 0 | 412.47 | 412.47 | 412.47 | 412.47 | 00:00:00 | | 2002-04-01 | 0 | 412.47 | 412.47 | 412.47 | 412.47 | 00:00:00 | | 2002-04-02 | 0 | 401.54 | 418.19 | 395.08 | 401.54 | 00:00:00 | | 2002-04-03 | 0 | 409.99 | 413.47 | 387.13 | 409.99 | 00:00:00 | | 2002-04-04 | 0 | 422.41 | 426.39 | 408.56 | 422.41 | 00:00:00 | | 2002-04-05 | 0 | 422.16 | 429.37 | 419.68 | 422.16 | 00:00:00 | | 2002-04-08 | 0 | 411.48 | 429.37 | 404.67 | 411.48 | 00:00:00 | | 2002-04-09 | 0 | 418.43 | 423.65 | 407.00 | 418.43 | 00:00:00 | | 2002-04-10 | 0 | 419.68 | 424.40 | 415.28 | 419.68 | 00:00:00 | | 2002-04-11 | 0 | 416.45 | 421.42 | 406.26 | 416.45 | 00:00:00 | | 2002-04-12 | 4,631,200 | 421.42 | 516.83 | 412.47 | 421.42 | 00:00:00 | | 2002-04-15 | 0 | 420.17 | 423.71 | 417.44 | 420.17 | 00:00:00 | | 2002-04-16 | 0 | 419.93 | 421.91 | 417.44 | 419.93 | 00:00:00 | | 2002-04-17 | 0 | 429.37 | 433.10 | 418.19 | 429.37 | 00:00:00 | | 2002-04-18 | 0 | 425.39 | 432.35 | 422.41 | 425.39 | 00:00:00 | | 2002-04-19 | 0 | 425.64 | 431.85 | 421.42 | 425.64 | 00:00:00 | | 2002-04-22 | 0 | 413.96 | 428.37 | 412.58 | 413.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
