|
 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 | | 2003-09-08 | 1,801,300 | 268.92 | 276.19 | 261.95 | 267.89 | 00:00:00 | | 2003-09-09 | 1,920,200 | 268.67 | 271.77 | 260.92 | 261.43 | 00:00:00 | | 2003-09-10 | 3,585,200 | 262.73 | 265.76 | 248.77 | 252.91 | 00:00:00 | | 2003-09-11 | 2,563,200 | 254.20 | 258.33 | 249.29 | 256.27 | 00:00:00 | | 2003-09-12 | 2,002,100 | 260.14 | 261.17 | 248.00 | 248.52 | 00:00:00 | | 2003-09-15 | 2,279,300 | 249.81 | 260.40 | 248.77 | 258.33 | 00:00:00 | | 2003-09-16 | 1,370,000 | 255.75 | 259.37 | 253.17 | 259.11 | 00:00:00 | | 2003-09-17 | 1,275,900 | 261.43 | 264.53 | 258.85 | 260.14 | 00:00:00 | | 2003-09-18 | 2,449,000 | 260.14 | 263.24 | 258.33 | 262.47 | 00:00:00 | | 2003-09-19 | 2,398,400 | 262.21 | 268.92 | 262.21 | 268.15 | 00:00:00 | | 2003-09-22 | 3,040,000 | 260.92 | 270.99 | 260.92 | 265.83 | 00:00:00 | | 2003-09-23 | 2,607,500 | 266.08 | 262.47 | 257.30 | 261.43 | 00:00:00 | | 2003-09-24 | 2,807,600 | 264.53 | 270.48 | 263.24 | 268.67 | 00:00:00 | | 2003-09-25 | 4,808,600 | 262.47 | 273.32 | 262.47 | 272.02 | 00:00:00 | | 2003-09-26 | 2,983,600 | 271.25 | 271.77 | 257.82 | 263.76 | 00:00:00 | | 2003-09-29 | 3,297,800 | 259.88 | 267.89 | 259.62 | 259.62 | 00:00:00 | | 2003-09-30 | 3,331,900 | 262.73 | 262.73 | 253.43 | 254.20 | 00:00:00 | | 2003-10-01 | 4,498,000 | 255.49 | 265.05 | 245.93 | 251.36 | 00:00:00 | | 2003-10-02 | 3,364,300 | 256.78 | 263.50 | 254.72 | 263.50 | 00:00:00 | | 2003-10-03 | 2,628,300 | 264.27 | 268.67 | 260.92 | 265.83 | 00:00:00 | | 2003-10-06 | 1,447,500 | 265.31 | 273.06 | 265.31 | 268.41 | 00:00:00 | | 2003-10-07 | 1,250,500 | 263.50 | 268.15 | 263.50 | 267.89 | 00:00:00 | | 2003-10-08 | 1,727,400 | 268.41 | 271.77 | 263.50 | 268.67 | 00:00:00 | | 2003-10-09 | 2,426,600 | 269.70 | 270.73 | 260.66 | 267.89 | 00:00:00 | | 2003-10-10 | 2,440,100 | 265.57 | 276.42 | 263.50 | 276.42 | 00:00:00 | | 2003-10-13 | 3,574,800 | 274.87 | 274.87 | 264.53 | 268.67 | 00:00:00 | | 2003-10-14 | 2,598,500 | 268.67 | 268.67 | 260.66 | 260.66 | 00:00:00 | | 2003-10-15 | 3,444,500 | 257.56 | 273.83 | 257.56 | 264.53 | 00:00:00 | | 2003-10-16 | 4,835,600 | 260.92 | 268.67 | 256.01 | 257.30 | 00:00:00 | | 2003-10-17 | 4,682,800 | 257.30 | 258.33 | 255.75 | 256.27 | 00:00:00 | | 2003-10-20 | 1,622,400 | 255.75 | 261.17 | 255.49 | 258.33 | 00:00:00 | | 2003-10-21 | 4,422,000 | 257.56 | 258.08 | 246.97 | 247.74 | 00:00:00 | | 2003-10-22 | 2,234,900 | 249.81 | 253.43 | 246.45 | 248.00 | 00:00:00 | | 2003-10-23 | 1,607,700 | 245.16 | 248.00 | 242.57 | 246.45 | 00:00:00 | | 2003-10-24 | 1,915,700 | 247.23 | 253.43 | 246.45 | 251.10 | 00:00:00 | | 2003-10-27 | 1,087,800 | 248.00 | 252.13 | 248.00 | 250.07 | 00:00:00 | | 2003-10-28 | 1,160,400 | 248.00 | 248.00 | 245.16 | 248.00 | 00:00:00 | | 2003-10-29 | 1,540,900 | 249.55 | 253.17 | 249.55 | 250.58 | 00:00:00 | | 2003-10-30 | 5,024,200 | 251.10 | 258.59 | 250.58 | 252.91 | 00:00:00 | | 2003-10-31 | 2,478,500 | 251.88 | 258.33 | 250.07 | 255.49 | 00:00:00 | | 2003-11-03 | 1,983,300 | 256.52 | 256.52 | 250.32 | 253.17 | 00:00:00 | | 2003-11-04 | 2,076,200 | 251.36 | 253.17 | 249.81 | 250.58 | 00:00:00 | | 2003-11-05 | 2,845,500 | 250.84 | 250.84 | 237.67 | 239.73 | 00:00:00 | | 2003-11-06 | 2,364,800 | 238.70 | 245.93 | 238.70 | 243.09 | 00:00:00 | | 2003-11-07 | 3,221,600 | 243.61 | 246.45 | 239.99 | 242.57 | 00:00:00 | | 2003-11-10 | 1,200,000 | 246.71 | 246.71 | 241.28 | 242.06 | 00:00:00 | | 2003-11-11 | 1,785,800 | 250.58 | 250.58 | 234.31 | 236.38 | 00:00:00 | | 2003-11-12 | 2,769,400 | 238.44 | 241.02 | 236.89 | 238.44 | 00:00:00 | | 2003-11-13 | 2,245,400 | 238.70 | 238.96 | 232.50 | 235.86 | 00:00:00 | | 2003-11-14 | 4,280,100 | 236.12 | 238.44 | 232.24 | 234.57 | 00:00:00 | | 2003-11-17 | 3,293,000 | 235.34 | 236.12 | 231.21 | 235.34 | 00:00:00 | | 2003-11-18 | 5,977,600 | 240.77 | 243.87 | 236.63 | 242.57 | 00:00:00 | | 2003-11-19 | 4,416,700 | 243.61 | 246.71 | 240.77 | 243.61 | 00:00:00 | | 2003-11-20 | 4,511,000 | 247.48 | 251.88 | 240.51 | 250.07 | 00:00:00 | | 2003-11-21 | 5,336,500 | 248.52 | 250.84 | 245.93 | 246.71 | 00:00:00 | | 2003-11-24 | 5,475,200 | 250.07 | 262.98 | 249.55 | 257.04 | 00:00:00 | | 2003-11-25 | 3,075,800 | 255.49 | 260.14 | 252.65 | 253.17 | 00:00:00 | | 2003-11-26 | 3,740,800 | 254.20 | 261.69 | 253.17 | 255.49 | 00:00:00 | | 2003-11-27 | 1,954,300 | 253.17 | 255.75 | 251.62 | 253.17 | 00:00:00 | | 2003-11-28 | 1,952,600 | 253.94 | 259.37 | 252.91 | 258.33 | 00:00:00 | | 2003-12-01 | 2,154,000 | 259.88 | 266.34 | 256.52 | 257.82 | 00:00:00 | | 2003-12-02 | 3,109,200 | 255.23 | 265.05 | 255.23 | 260.40 | 00:00:00 | | 2003-12-03 | 2,808,700 | 257.30 | 264.02 | 254.46 | 256.52 | 00:00:00 | | 2003-12-04 | 1,379,500 | 257.04 | 264.02 | 257.04 | 260.92 | 00:00:00 | | 2003-12-05 | 2,818,800 | 262.47 | 265.31 | 253.43 | 259.37 | 00:00:00 | | 2003-12-08 | 2,093,100 | 255.23 | 259.62 | 254.72 | 256.78 | 00:00:00 | | 2003-12-09 | 4,201,200 | 257.82 | 257.82 | 251.62 | 252.91 | 00:00:00 | | 2003-12-10 | 2,299,500 | 252.91 | 254.20 | 251.10 | 252.13 | 00:00:00 | | 2003-12-11 | 2,773,600 | 250.40 | 253.17 | 249.29 | 250.84 | 00:00:00 | | 2003-12-12 | 1,707,500 | 250.84 | 258.33 | 250.84 | 252.39 | 00:00:00 | | 2003-12-15 | 2,210,800 | 254.46 | 254.46 | 250.58 | 250.84 | 00:00:00 | | 2003-12-16 | 1,842,400 | 250.84 | 251.88 | 249.81 | 250.07 | 00:00:00 | | 2003-12-17 | 1,904,100 | 246.97 | 253.17 | 246.45 | 246.97 | 00:00:00 | | 2003-12-18 | 830,900 | 248.52 | 248.52 | 245.93 | 246.97 | 00:00:00 | | 2003-12-19 | 1,022,900 | 247.48 | 248.00 | 246.19 | 246.71 | 00:00:00 | | 2003-12-22 | 1,123,000 | 250.32 | 250.32 | 242.32 | 243.35 | 00:00:00 | | 2003-12-23 | 2,230,800 | 242.32 | 245.16 | 239.48 | 245.16 | 00:00:00 | | 2003-12-24 | 54,600 | 245.93 | 246.45 | 243.87 | 244.64 | 00:00:00 | | 2003-12-25 | 0 | 244.64 | 244.64 | 244.64 | 244.64 | 00:00:00 | | 2003-12-26 | 0 | 244.64 | 244.64 | 244.64 | 244.64 | 00:00:00 | | 2003-12-29 | 1,221,300 | 243.35 | 250.07 | 240.77 | 248.52 | 00:00:00 | | 2003-12-30 | 1,256,900 | 249.81 | 251.36 | 245.16 | 251.36 | 00:00:00 | | 2003-12-31 | 335,400 | 252.13 | 253.43 | 249.03 | 251.10 | 00:00:00 | | 2004-01-01 | 0 | 251.10 | 251.10 | 251.10 | 251.10 | 00:00:00 | | 2004-01-02 | 1,144,700 | 255.23 | 255.23 | 248.26 | 252.39 | 00:00:00 | | 2004-01-05 | 2,219,700 | 248.52 | 249.55 | 244.12 | 244.64 | 00:00:00 | | 2004-01-06 | 3,311,000 | 245.68 | 248.52 | 239.48 | 240.77 | 00:00:00 | | 2004-01-07 | 13,046,300 | 239.22 | 239.22 | 230.43 | 231.98 | 00:00:00 | | 2004-01-08 | 11,096,900 | 240.77 | 248.00 | 240.77 | 244.90 | 00:00:00 | | 2004-01-09 | 2,040,300 | 246.97 | 250.07 | 244.12 | 246.97 | 00:00:00 | | 2004-01-12 | 1,789,700 | 243.09 | 247.48 | 240.51 | 243.61 | 00:00:00 | | 2004-01-13 | 2,152,500 | 244.90 | 246.71 | 240.77 | 243.87 | 00:00:00 | | 2004-01-14 | 3,033,300 | 242.83 | 244.64 | 240.25 | 242.57 | 00:00:00 | | 2004-01-15 | 3,993,200 | 240.25 | 256.01 | 239.73 | 253.68 | 00:00:00 | | 2004-01-16 | 3,349,500 | 253.43 | 254.98 | 250.07 | 254.20 | 00:00:00 | | 2004-01-19 | 1,635,200 | 254.20 | 259.37 | 254.20 | 258.85 | 00:00:00 | | 2004-01-20 | 2,654,300 | 258.08 | 258.08 | 249.81 | 256.52 | 00:00:00 | | 2004-01-21 | 2,307,600 | 255.23 | 256.78 | 251.88 | 256.78 | 00:00:00 | | 2004-01-22 | 1,558,700 | 257.04 | 257.04 | 253.94 | 255.23 | 00:00:00 | | 2004-01-23 | 4,388,300 | 256.27 | 265.57 | 256.27 | 264.79 | 00:00:00 | | 2004-01-26 | 4,187,700 | 265.57 | 268.41 | 262.47 | 266.60 | 00:00:00 | | 2004-01-27 | 2,553,200 | 265.05 | 263.24 | 258.59 | 261.43 | 00:00:00 | | 2004-01-28 | 1,984,200 | 260.14 | 265.57 | 259.37 | 262.98 | 00:00:00 | | 2004-01-29 | 1,310,500 | 261.24 | 263.76 | 258.59 | 260.92 | 00:00:00 | | 2004-01-30 | 2,284,800 | 259.37 | 266.86 | 259.37 | 265.05 | 00:00:00 | | 2004-02-02 | 3,754,900 | 268.15 | 273.83 | 264.27 | 266.34 | 00:00:00 | | 2004-02-03 | 2,825,300 | 265.57 | 267.38 | 260.14 | 261.43 | 00:00:00 | | 2004-02-04 | 4,078,200 | 261.69 | 266.34 | 257.56 | 257.82 | 00:00:00 | | 2004-02-05 | 3,306,400 | 258.85 | 262.47 | 255.23 | 258.59 | 00:00:00 | | 2004-02-06 | 3,662,000 | 263.76 | 270.73 | 256.27 | 268.15 | 00:00:00 | | 2004-02-09 | 2,000,400 | 269.70 | 270.73 | 267.38 | 269.44 | 00:00:00 | | 2004-02-10 | 2,672,800 | 270.22 | 270.48 | 266.34 | 268.15 | 00:00:00 | | 2004-02-11 | 2,066,400 | 267.12 | 270.99 | 265.83 | 268.15 | 00:00:00 | | 2004-02-12 | 3,875,200 | 266.86 | 267.63 | 260.40 | 263.24 | 00:00:00 | | 2004-02-13 | 3,168,200 | 268.63 | 272.80 | 264.27 | 269.70 | 00:00:00 | | 2004-02-16 | 3,638,200 | 268.15 | 281.07 | 268.15 | 280.03 | 00:00:00 | | 2004-02-17 | 7,139,000 | 278.74 | 297.60 | 277.97 | 288.30 | 00:00:00 | | 2004-02-18 | 5,181,500 | 293.98 | 293.98 | 283.65 | 285.20 | 00:00:00 | | 2004-02-19 | 3,313,900 | 286.75 | 296.31 | 286.75 | 290.37 | 00:00:00 | | 2004-02-20 | 2,447,200 | 290.88 | 292.95 | 287.78 | 289.59 | 00:00:00 | | 2004-02-23 | 1,294,000 | 285.20 | 290.62 | 281.84 | 290.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
