|
 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 | | 2002-10-07 | 0 | 167.70 | 186.61 | 165.73 | 185.61 | 00:00:00 | | 2002-10-08 | 0 | 208.72 | 211.45 | 180.89 | 208.72 | 00:00:00 | | 2002-10-09 | 0 | 205.24 | 205.24 | 205.24 | 205.24 | 00:00:00 | | 2002-10-10 | 0 | 197.54 | 201.76 | 194.06 | 197.54 | 00:00:00 | | 2002-10-11 | 0 | 198.78 | 206.73 | 197.29 | 198.78 | 00:00:00 | | 2002-10-14 | 0 | 199.78 | 205.70 | 190.33 | 199.78 | 00:00:00 | | 2002-10-15 | 0 | 202.25 | 218.66 | 194.06 | 215.93 | 00:00:00 | | 2002-10-16 | 0 | 212.70 | 228.75 | 207.82 | 212.70 | 00:00:00 | | 2002-10-17 | 0 | 223.88 | 227.60 | 212.70 | 223.88 | 00:00:00 | | 2002-10-18 | 0 | 222.39 | 227.85 | 211.21 | 222.39 | 00:00:00 | | 2002-10-21 | 0 | 224.13 | 230.09 | 218.16 | 224.13 | 00:00:00 | | 2002-10-22 | 0 | 233.07 | 247.48 | 222.64 | 233.07 | 00:00:00 | | 2002-10-23 | 0 | 234.50 | 233.88 | 214.19 | 216.17 | 00:00:00 | | 2002-10-24 | 0 | 227.60 | 228.35 | 219.41 | 227.60 | 00:00:00 | | 2002-10-25 | 0 | 217.17 | 228.44 | 214.68 | 217.17 | 00:00:00 | | 2002-10-28 | 0 | 233.57 | 240.53 | 205.61 | 233.57 | 00:00:00 | | 2002-10-29 | 0 | 220.65 | 230.84 | 217.67 | 220.65 | 00:00:00 | | 2002-10-30 | 0 | 223.63 | 225.93 | 206.73 | 223.63 | 00:00:00 | | 2002-10-31 | 0 | 222.64 | 225.37 | 215.93 | 222.64 | 00:00:00 | | 2002-11-01 | 0 | 224.00 | 222.06 | 207.48 | 209.72 | 00:00:00 | | 2002-11-04 | 0 | 228.35 | 229.34 | 213.25 | 228.35 | 00:00:00 | | 2002-11-05 | 0 | 226.61 | 228.35 | 220.65 | 226.61 | 00:00:00 | | 2002-11-06 | 0 | 223.88 | 227.36 | 219.65 | 223.88 | 00:00:00 | | 2002-11-07 | 0 | 214.68 | 225.37 | 212.95 | 214.68 | 00:00:00 | | 2002-11-08 | 0 | 218.66 | 221.89 | 210.71 | 218.66 | 00:00:00 | | 2002-11-11 | 0 | 208.72 | 221.39 | 206.24 | 208.72 | 00:00:00 | | 2002-11-12 | 0 | 215.68 | 216.17 | 204.27 | 215.68 | 00:00:00 | | 2002-11-13 | 0 | 213.94 | 217.67 | 203.75 | 213.94 | 00:00:00 | | 2002-11-14 | 0 | 222.39 | 338.36 | 208.72 | 222.39 | 00:00:00 | | 2002-11-15 | 0 | 232.33 | 235.56 | 216.50 | 232.33 | 00:00:00 | | 2002-11-18 | 0 | 241.52 | 255.19 | 204.75 | 241.52 | 00:00:00 | | 2002-11-19 | 0 | 230.09 | 246.25 | 229.34 | 230.09 | 00:00:00 | | 2002-11-20 | 0 | 237.05 | 241.02 | 226.11 | 237.05 | 00:00:00 | | 2002-11-21 | 0 | 248.48 | 249.22 | 236.65 | 248.48 | 00:00:00 | | 2002-11-22 | 0 | 250.00 | 282.77 | 246.87 | 277.80 | 00:00:00 | | 2002-11-25 | 0 | 266.37 | 287.24 | 265.37 | 266.37 | 00:00:00 | | 2002-11-26 | 0 | 261.40 | 270.97 | 247.48 | 261.40 | 00:00:00 | | 2002-11-27 | 0 | 262.50 | 260.90 | 240.53 | 245.50 | 00:00:00 | | 2002-11-28 | 0 | 262.14 | 265.13 | 241.72 | 262.14 | 00:00:00 | | 2002-11-29 | 0 | 271.34 | 274.07 | 256.93 | 271.34 | 00:00:00 | | 2002-12-02 | 0 | 263.39 | 272.44 | 260.40 | 263.39 | 00:00:00 | | 2002-12-03 | 0 | 252.45 | 265.13 | 243.51 | 252.45 | 00:00:00 | | 2002-12-04 | 0 | 258.42 | 258.91 | 243.51 | 258.42 | 00:00:00 | | 2002-12-05 | 0 | 253.94 | 263.63 | 252.45 | 253.94 | 00:00:00 | | 2002-12-06 | 0 | 249.72 | 256.93 | 242.76 | 249.72 | 00:00:00 | | 2002-12-09 | 0 | 243.26 | 254.41 | 240.28 | 243.26 | 00:00:00 | | 2002-12-10 | 0 | 243.01 | 251.71 | 239.53 | 243.01 | 00:00:00 | | 2002-12-11 | 0 | 253.70 | 253.72 | 243.51 | 253.70 | 00:00:00 | | 2002-12-12 | 0 | 245.50 | 257.17 | 244.50 | 245.50 | 00:00:00 | | 2002-12-13 | 0 | 238.29 | 250.46 | 228.10 | 238.29 | 00:00:00 | | 2002-12-16 | 0 | 254.44 | 256.18 | 241.27 | 254.44 | 00:00:00 | | 2002-12-17 | 0 | 255.00 | 254.44 | 232.92 | 237.05 | 00:00:00 | | 2002-12-18 | 0 | 235.80 | 252.20 | 235.80 | 235.80 | 00:00:00 | | 2002-12-19 | 0 | 236.55 | 250.46 | 233.57 | 236.55 | 00:00:00 | | 2002-12-20 | 0 | 244.50 | 247.48 | 236.55 | 244.50 | 00:00:00 | | 2002-12-23 | 0 | 239.28 | 246.74 | 236.80 | 239.28 | 00:00:00 | | 2002-12-24 | 0 | 240.77 | 242.86 | 236.55 | 240.77 | 00:00:00 | | 2002-12-25 | 0 | 240.77 | 240.77 | 240.77 | 240.77 | 00:00:00 | | 2002-12-26 | 0 | 240.77 | 240.77 | 240.77 | 240.77 | 00:00:00 | | 2002-12-27 | 0 | 235.56 | 243.51 | 233.57 | 235.56 | 00:00:00 | | 2002-12-30 | 0 | 242.51 | 242.52 | 235.56 | 242.51 | 00:00:00 | | 2002-12-31 | 0 | 245.99 | 245.99 | 237.05 | 245.99 | 00:00:00 | | 2003-01-01 | 0 | 255.75 | 255.75 | 255.75 | 255.75 | 00:00:00 | | 2003-01-02 | 881,100 | 268.15 | 268.15 | 252.91 | 260.40 | 00:00:00 | | 2003-01-03 | 1,108,800 | 256.52 | 257.04 | 242.83 | 252.91 | 00:00:00 | | 2003-01-06 | 1,764,700 | 256.78 | 264.79 | 252.65 | 262.47 | 00:00:00 | | 2003-01-07 | 2,715,000 | 266.34 | 269.70 | 242.83 | 253.43 | 00:00:00 | | 2003-01-08 | 1,835,500 | 252.91 | 259.11 | 243.09 | 245.93 | 00:00:00 | | 2003-01-09 | 4,100,800 | 242.06 | 254.20 | 230.95 | 249.03 | 00:00:00 | | 2003-01-10 | 2,063,800 | 251.62 | 254.98 | 239.99 | 244.90 | 00:00:00 | | 2003-01-13 | 2,268,700 | 251.10 | 254.98 | 248.26 | 251.36 | 00:00:00 | | 2003-01-14 | 1,151,300 | 253.17 | 262.47 | 244.64 | 248.00 | 00:00:00 | | 2003-01-15 | 4,944,500 | 253.00 | 252.13 | 236.89 | 241.80 | 00:00:00 | | 2003-01-16 | 1,941,500 | 242.83 | 246.45 | 238.44 | 240.77 | 00:00:00 | | 2003-01-17 | 1,577,400 | 245.42 | 248.00 | 239.22 | 240.77 | 00:00:00 | | 2003-01-20 | 2,183,700 | 240.51 | 240.51 | 228.37 | 230.43 | 00:00:00 | | 2003-01-21 | 2,491,300 | 232.50 | 235.08 | 228.62 | 231.98 | 00:00:00 | | 2003-01-22 | 3,199,000 | 231.47 | 233.53 | 216.48 | 221.39 | 00:00:00 | | 2003-01-23 | 4,183,100 | 225.78 | 231.47 | 215.71 | 218.55 | 00:00:00 | | 2003-01-24 | 4,360,600 | 219.07 | 223.72 | 209.77 | 213.12 | 00:00:00 | | 2003-01-27 | 3,765,600 | 213.12 | 213.12 | 197.11 | 197.11 | 00:00:00 | | 2003-01-28 | 4,726,700 | 198.66 | 206.41 | 189.36 | 193.23 | 00:00:00 | | 2003-01-29 | 5,159,100 | 191.17 | 205.38 | 188.07 | 200.47 | 00:00:00 | | 2003-01-30 | 4,608,400 | 206.67 | 221.13 | 204.60 | 219.84 | 00:00:00 | | 2003-01-31 | 3,032,700 | 218.03 | 218.03 | 207.18 | 211.57 | 00:00:00 | | 2003-02-03 | 2,247,500 | 211.57 | 219.58 | 211.57 | 216.48 | 00:00:00 | | 2003-02-04 | 2,624,700 | 213.90 | 218.55 | 209.25 | 210.80 | 00:00:00 | | 2003-02-05 | 1,442,000 | 210.80 | 218.55 | 207.70 | 218.55 | 00:00:00 | | 2003-02-06 | 3,470,000 | 214.42 | 214.42 | 204.60 | 208.73 | 00:00:00 | | 2003-02-07 | 3,251,400 | 210.80 | 215.97 | 205.38 | 208.48 | 00:00:00 | | 2003-02-10 | 2,335,400 | 211.83 | 214.42 | 202.27 | 207.96 | 00:00:00 | | 2003-02-11 | 2,230,200 | 213.12 | 218.55 | 207.70 | 214.68 | 00:00:00 | | 2003-02-12 | 4,214,300 | 212.35 | 212.35 | 198.14 | 201.50 | 00:00:00 | | 2003-02-13 | 4,594,900 | 197.62 | 207.18 | 197.62 | 204.34 | 00:00:00 | | 2003-02-14 | 2,655,600 | 204.60 | 209.77 | 202.53 | 204.08 | 00:00:00 | | 2003-02-17 | 2,379,200 | 209.77 | 219.07 | 209.51 | 215.97 | 00:00:00 | | 2003-02-18 | 4,729,600 | 217.77 | 224.23 | 210.54 | 220.62 | 00:00:00 | | 2003-02-19 | 3,520,900 | 220.10 | 222.94 | 210.28 | 221.65 | 00:00:00 | | 2003-02-20 | 10,179,000 | 223.72 | 235.60 | 223.72 | 234.57 | 00:00:00 | | 2003-02-21 | 5,817,800 | 234.57 | 245.93 | 232.50 | 245.93 | 00:00:00 | | 2003-02-24 | 4,579,100 | 245.93 | 249.81 | 240.77 | 245.93 | 00:00:00 | | 2003-02-25 | 5,800,900 | 242.83 | 245.42 | 239.99 | 240.77 | 00:00:00 | | 2003-02-26 | 4,323,300 | 243.35 | 245.68 | 235.60 | 240.25 | 00:00:00 | | 2003-02-27 | 2,992,600 | 242.32 | 252.91 | 235.34 | 242.06 | 00:00:00 | | 2003-02-28 | 4,981,800 | 242.83 | 253.17 | 241.80 | 251.10 | 00:00:00 | | 2003-03-03 | 2,568,800 | 244.38 | 255.75 | 243.87 | 251.10 | 00:00:00 | | 2003-03-04 | 3,848,800 | 254.20 | 258.33 | 243.87 | 249.03 | 00:00:00 | | 2003-03-05 | 3,298,400 | 250.07 | 250.07 | 241.28 | 241.28 | 00:00:00 | | 2003-03-06 | 3,941,200 | 241.80 | 245.42 | 235.86 | 239.22 | 00:00:00 | | 2003-03-07 | 4,405,600 | 235.60 | 244.90 | 235.08 | 239.73 | 00:00:00 | | 2003-03-10 | 3,321,400 | 239.73 | 244.38 | 236.38 | 240.77 | 00:00:00 | | 2003-03-11 | 3,114,400 | 239.73 | 239.73 | 231.21 | 237.41 | 00:00:00 | | 2003-03-12 | 4,199,200 | 236.63 | 239.22 | 228.37 | 228.37 | 00:00:00 | | 2003-03-13 | 4,073,200 | 231.73 | 240.51 | 229.40 | 237.41 | 00:00:00 | | 2003-03-14 | 3,216,000 | 237.41 | 251.10 | 236.89 | 243.61 | 00:00:00 | | 2003-03-17 | 2,432,400 | 239.48 | 266.08 | 239.48 | 259.88 | 00:00:00 | | 2003-03-18 | 4,118,900 | 259.88 | 278.48 | 259.88 | 270.22 | 00:00:00 | | 2003-03-19 | 2,591,100 | 280.29 | 280.29 | 264.53 | 265.05 | 00:00:00 | | 2003-03-20 | 2,435,800 | 267.63 | 271.77 | 257.82 | 261.43 | 00:00:00 | | 2003-03-21 | 4,328,800 | 263.50 | 270.73 | 262.21 | 266.08 | 00:00:00 | | 2003-03-24 | 4,803,200 | 271.25 | 271.25 | 249.03 | 255.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
