|
 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 | | 2003-03-24 | 4,803,200 | 271.25 | 271.25 | 249.03 | 255.23 | 00:00:00 | | 2003-03-25 | 5,289,900 | 253.17 | 267.38 | 251.88 | 264.02 | 00:00:00 | | 2003-03-26 | 3,778,300 | 264.02 | 266.60 | 253.17 | 262.21 | 00:00:00 | | 2003-03-27 | 2,948,400 | 256.52 | 259.62 | 251.10 | 256.27 | 00:00:00 | | 2003-03-28 | 2,754,800 | 258.33 | 260.14 | 251.10 | 259.11 | 00:00:00 | | 2003-03-31 | 3,973,600 | 258.33 | 258.33 | 239.73 | 244.38 | 00:00:00 | | 2003-04-01 | 7,363,200 | 242.32 | 252.13 | 242.32 | 245.93 | 00:00:00 | | 2003-04-02 | 6,249,300 | 248.00 | 252.13 | 243.09 | 248.00 | 00:00:00 | | 2003-04-03 | 4,624,700 | 248.26 | 258.33 | 246.71 | 253.17 | 00:00:00 | | 2003-04-04 | 3,655,100 | 250.32 | 259.37 | 246.71 | 257.04 | 00:00:00 | | 2003-04-07 | 4,181,500 | 258.33 | 273.32 | 258.33 | 269.70 | 00:00:00 | | 2003-04-08 | 3,148,800 | 258.33 | 266.34 | 258.33 | 261.43 | 00:00:00 | | 2003-04-09 | 1,879,400 | 260.40 | 266.08 | 257.04 | 260.14 | 00:00:00 | | 2003-04-10 | 1,783,600 | 258.85 | 262.21 | 255.75 | 256.78 | 00:00:00 | | 2003-04-11 | 1,587,800 | 259.11 | 268.41 | 256.27 | 261.17 | 00:00:00 | | 2003-04-14 | 1,895,800 | 264.53 | 268.92 | 255.75 | 256.78 | 00:00:00 | | 2003-04-15 | 3,221,300 | 257.56 | 262.47 | 256.78 | 260.92 | 00:00:00 | | 2003-04-16 | 2,685,100 | 265.57 | 266.60 | 256.52 | 258.59 | 00:00:00 | | 2003-04-17 | 2,942,500 | 256.01 | 262.98 | 253.17 | 257.56 | 00:00:00 | | 2003-04-18 | 0 | 257.56 | 257.56 | 257.56 | 257.56 | 00:00:00 | | 2003-04-21 | 0 | 257.56 | 257.56 | 257.56 | 257.56 | 00:00:00 | | 2003-04-22 | 1,725,500 | 265.31 | 265.31 | 255.23 | 258.33 | 00:00:00 | | 2003-04-23 | 5,622,600 | 262.47 | 284.17 | 262.21 | 276.16 | 00:00:00 | | 2003-04-24 | 4,011,700 | 268.67 | 285.20 | 268.67 | 273.06 | 00:00:00 | | 2003-04-25 | 2,271,400 | 271.77 | 276.42 | 267.12 | 273.06 | 00:00:00 | | 2003-04-28 | 2,650,600 | 272.80 | 279.00 | 270.73 | 276.16 | 00:00:00 | | 2003-04-29 | 2,888,000 | 273.83 | 282.36 | 273.58 | 277.97 | 00:00:00 | | 2003-04-30 | 7,577,700 | 280.55 | 284.17 | 254.20 | 261.95 | 00:00:00 | | 2003-05-01 | 3,258,600 | 261.95 | 262.73 | 252.39 | 254.20 | 00:00:00 | | 2003-05-02 | 4,583,500 | 254.20 | 256.52 | 246.97 | 254.20 | 00:00:00 | | 2003-05-05 | 0 | 254.20 | 254.20 | 254.20 | 254.20 | 00:00:00 | | 2003-05-06 | 3,326,300 | 254.46 | 270.73 | 248.00 | 270.73 | 00:00:00 | | 2003-05-07 | 3,548,000 | 270.73 | 277.97 | 261.43 | 268.41 | 00:00:00 | | 2003-05-08 | 2,512,800 | 263.76 | 267.63 | 251.62 | 255.23 | 00:00:00 | | 2003-05-09 | 2,484,300 | 257.56 | 262.47 | 251.88 | 254.72 | 00:00:00 | | 2003-05-12 | 1,396,600 | 255.75 | 259.37 | 254.46 | 256.78 | 00:00:00 | | 2003-05-13 | 1,886,100 | 256.78 | 261.43 | 253.94 | 257.56 | 00:00:00 | | 2003-05-14 | 2,638,200 | 258.59 | 258.59 | 249.03 | 251.10 | 00:00:00 | | 2003-05-15 | 6,772,600 | 249.81 | 254.20 | 242.83 | 246.97 | 00:00:00 | | 2003-05-16 | 4,562,100 | 248.77 | 264.53 | 248.77 | 254.20 | 00:00:00 | | 2003-05-19 | 2,653,900 | 254.20 | 254.20 | 245.68 | 245.68 | 00:00:00 | | 2003-05-20 | 2,104,200 | 246.19 | 253.17 | 240.77 | 250.07 | 00:00:00 | | 2003-05-21 | 2,831,000 | 246.19 | 257.30 | 242.83 | 250.58 | 00:00:00 | | 2003-05-22 | 5,104,800 | 250.07 | 253.17 | 240.77 | 241.80 | 00:00:00 | | 2003-05-23 | 7,431,000 | 241.80 | 242.32 | 229.40 | 230.69 | 00:00:00 | | 2003-05-26 | 0 | 230.69 | 230.69 | 230.69 | 230.69 | 00:00:00 | | 2003-05-27 | 2,545,700 | 234.57 | 235.60 | 229.40 | 234.57 | 00:00:00 | | 2003-05-28 | 2,586,000 | 234.82 | 242.83 | 234.82 | 238.70 | 00:00:00 | | 2003-05-29 | 1,896,000 | 238.44 | 242.32 | 235.60 | 240.77 | 00:00:00 | | 2003-05-30 | 2,483,400 | 238.18 | 245.42 | 237.93 | 241.80 | 00:00:00 | | 2003-06-02 | 2,487,300 | 244.90 | 245.93 | 236.89 | 243.35 | 00:00:00 | | 2003-06-03 | 5,596,600 | 243.35 | 243.35 | 228.37 | 232.24 | 00:00:00 | | 2003-06-04 | 5,976,200 | 232.24 | 252.65 | 232.24 | 249.29 | 00:00:00 | | 2003-06-05 | 3,739,200 | 251.10 | 253.68 | 246.97 | 252.13 | 00:00:00 | | 2003-06-06 | 5,055,100 | 254.46 | 265.57 | 252.91 | 262.47 | 00:00:00 | | 2003-06-09 | 1,844,900 | 259.37 | 261.43 | 253.68 | 253.68 | 00:00:00 | | 2003-06-10 | 3,114,600 | 250.58 | 253.17 | 242.83 | 244.90 | 00:00:00 | | 2003-06-11 | 2,816,900 | 259.62 | 259.62 | 243.61 | 253.17 | 00:00:00 | | 2003-06-12 | 2,563,200 | 253.17 | 260.14 | 251.88 | 251.88 | 00:00:00 | | 2003-06-13 | 1,303,400 | 252.13 | 253.17 | 248.00 | 249.03 | 00:00:00 | | 2003-06-16 | 1,071,400 | 245.93 | 254.20 | 245.93 | 249.03 | 00:00:00 | | 2003-06-17 | 2,187,700 | 251.62 | 256.27 | 246.71 | 251.88 | 00:00:00 | | 2003-06-18 | 3,000,700 | 249.03 | 258.33 | 249.03 | 252.39 | 00:00:00 | | 2003-06-19 | 2,954,200 | 252.13 | 252.91 | 248.00 | 248.52 | 00:00:00 | | 2003-06-20 | 8,322,900 | 248.52 | 253.17 | 244.90 | 248.00 | 00:00:00 | | 2003-06-23 | 3,912,200 | 248.00 | 248.00 | 233.79 | 240.51 | 00:00:00 | | 2003-06-24 | 2,277,700 | 239.99 | 243.09 | 233.53 | 234.57 | 00:00:00 | | 2003-06-25 | 2,432,300 | 234.57 | 244.38 | 234.57 | 236.63 | 00:00:00 | | 2003-06-26 | 3,899,500 | 236.63 | 236.63 | 228.37 | 229.40 | 00:00:00 | | 2003-06-27 | 3,619,000 | 231.73 | 242.83 | 230.43 | 240.51 | 00:00:00 | | 2003-06-30 | 1,743,700 | 233.53 | 238.70 | 229.14 | 233.53 | 00:00:00 | | 2003-07-01 | 3,831,500 | 234.57 | 236.63 | 225.78 | 227.33 | 00:00:00 | | 2003-07-02 | 2,901,600 | 231.73 | 237.41 | 228.88 | 235.60 | 00:00:00 | | 2003-07-03 | 2,639,600 | 233.79 | 237.93 | 230.18 | 235.60 | 00:00:00 | | 2003-07-04 | 1,339,600 | 237.67 | 237.67 | 230.43 | 231.47 | 00:00:00 | | 2003-07-07 | 1,986,800 | 232.24 | 233.53 | 227.33 | 230.69 | 00:00:00 | | 2003-07-08 | 3,157,800 | 231.47 | 233.02 | 229.92 | 231.47 | 00:00:00 | | 2003-07-09 | 2,771,700 | 231.21 | 234.82 | 230.95 | 233.53 | 00:00:00 | | 2003-07-10 | 3,091,500 | 231.47 | 234.57 | 230.18 | 231.47 | 00:00:00 | | 2003-07-11 | 7,415,700 | 227.33 | 228.37 | 218.03 | 218.03 | 00:00:00 | | 2003-07-14 | 4,443,900 | 221.91 | 225.01 | 216.23 | 222.68 | 00:00:00 | | 2003-07-15 | 4,386,700 | 223.20 | 228.37 | 217.00 | 220.62 | 00:00:00 | | 2003-07-16 | 3,477,300 | 222.68 | 227.33 | 218.03 | 220.10 | 00:00:00 | | 2003-07-17 | 2,605,500 | 222.17 | 226.30 | 220.10 | 221.13 | 00:00:00 | | 2003-07-18 | 4,637,200 | 223.20 | 223.98 | 215.19 | 217.77 | 00:00:00 | | 2003-07-21 | 2,232,400 | 222.43 | 225.27 | 219.84 | 221.13 | 00:00:00 | | 2003-07-22 | 1,969,400 | 219.07 | 224.23 | 219.07 | 221.13 | 00:00:00 | | 2003-07-23 | 3,027,800 | 221.13 | 224.75 | 220.62 | 223.20 | 00:00:00 | | 2003-07-24 | 11,958,100 | 222.68 | 248.26 | 222.17 | 242.83 | 00:00:00 | | 2003-07-25 | 7,579,000 | 243.87 | 253.17 | 242.83 | 247.48 | 00:00:00 | | 2003-07-28 | 6,351,700 | 248.26 | 260.40 | 241.80 | 257.82 | 00:00:00 | | 2003-07-29 | 6,700,900 | 257.82 | 262.47 | 249.03 | 260.40 | 00:00:00 | | 2003-07-30 | 2,652,100 | 257.04 | 259.88 | 254.72 | 257.56 | 00:00:00 | | 2003-07-31 | 5,217,400 | 257.04 | 258.08 | 250.07 | 253.17 | 00:00:00 | | 2003-08-01 | 3,574,600 | 250.84 | 253.43 | 248.52 | 250.84 | 00:00:00 | | 2003-08-04 | 2,925,600 | 244.64 | 253.17 | 244.64 | 249.03 | 00:00:00 | | 2003-08-05 | 3,095,100 | 249.03 | 250.32 | 246.19 | 246.71 | 00:00:00 | | 2003-08-06 | 6,021,100 | 242.83 | 243.87 | 230.43 | 240.77 | 00:00:00 | | 2003-08-07 | 2,322,800 | 240.77 | 240.77 | 235.60 | 238.18 | 00:00:00 | | 2003-08-08 | 1,498,900 | 237.67 | 243.35 | 237.67 | 242.83 | 00:00:00 | | 2003-08-11 | 1,183,400 | 242.83 | 248.00 | 239.99 | 242.83 | 00:00:00 | | 2003-08-12 | 1,579,900 | 240.77 | 241.28 | 237.93 | 239.22 | 00:00:00 | | 2003-08-13 | 2,510,100 | 239.73 | 240.25 | 234.57 | 237.93 | 00:00:00 | | 2003-08-14 | 1,658,500 | 238.70 | 243.35 | 236.63 | 240.51 | 00:00:00 | | 2003-08-15 | 782,900 | 241.80 | 246.71 | 241.54 | 243.35 | 00:00:00 | | 2003-08-18 | 1,244,100 | 239.99 | 247.74 | 239.99 | 246.97 | 00:00:00 | | 2003-08-19 | 1,851,000 | 247.23 | 253.17 | 246.97 | 252.13 | 00:00:00 | | 2003-08-20 | 2,873,200 | 250.07 | 251.10 | 241.80 | 246.71 | 00:00:00 | | 2003-08-21 | 2,024,100 | 246.97 | 248.00 | 243.87 | 245.68 | 00:00:00 | | 2003-08-22 | 1,397,000 | 247.48 | 251.10 | 245.93 | 246.97 | 00:00:00 | | 2003-08-25 | 0 | 246.97 | 246.97 | 246.97 | 246.97 | 00:00:00 | | 2003-08-26 | 1,876,000 | 247.74 | 249.03 | 237.67 | 238.44 | 00:00:00 | | 2003-08-27 | 2,245,900 | 242.57 | 247.74 | 239.48 | 246.97 | 00:00:00 | | 2003-08-28 | 2,807,700 | 243.87 | 248.00 | 236.89 | 240.77 | 00:00:00 | | 2003-08-29 | 2,751,100 | 240.77 | 251.88 | 239.48 | 249.29 | 00:00:00 | | 2003-09-01 | 2,885,900 | 249.55 | 257.82 | 249.55 | 254.98 | 00:00:00 | | 2003-09-02 | 4,090,100 | 253.68 | 261.95 | 245.93 | 256.27 | 00:00:00 | | 2003-09-03 | 6,731,600 | 261.17 | 282.36 | 260.40 | 277.97 | 00:00:00 | | 2003-09-04 | 3,443,500 | 272.28 | 284.42 | 263.24 | 264.53 | 00:00:00 | | 2003-09-05 | 1,939,400 | 268.67 | 268.67 | 258.33 | 267.63 | 00:00:00 | | 2003-09-08 | 1,801,300 | 268.92 | 276.19 | 261.95 | 267.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
