Capita Plc (OP: CTAGY )

1.770 USD -0.170 (-8.79%)
Streaming Delayed Price Updated: 10:01 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2019 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 06, 2019 5.730 5.730 5.730 0 -0.87(-13.18%)
Feb 05, 2019 6.600 6.600 6.600 39 +0.00(+0.00%)
Jan 28, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 23, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 04, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 31, 2018 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 27, 2018 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 10, 2018 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 06, 2018 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 15, 2018 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 23, 2018 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 15, 2018 6.600 6.600 6.600 0 -0.27(-3.93%)
Oct 08, 2018 6.870 6.870 6.870 0 +0.00(+0.00%)
Oct 01, 2018 6.870 6.870 6.870 0 -0.47(-6.40%)
Sep 18, 2018 7.340 7.340 7.340 0 +0.10(+1.38%)
Sep 17, 2018 7.240 7.240 7.240 7.240 100 +0.70(+10.70%)
Aug 21, 2018 6.540 6.540 6.540 0 +0.00(+0.00%)
Aug 16, 2018 6.540 6.540 6.540 0 +0.02(+0.31%)
Aug 10, 2018 6.520 6.520 6.520 0 -1.45(-18.19%)
Aug 08, 2018 7.970 7.970 7.970 0 -0.00(-0.04%)
Aug 02, 2018 7.973 7.973 7.973 0 +0.00(+0.00%)
Aug 01, 2018 7.973 7.973 7.973 7.973 5,000 +0.00(+0.00%)
Jul 23, 2018 0 +0.00(+0.00%)
Jul 05, 2018 8.770 8.770 8.770 0 -0.21(-2.34%)
Jul 03, 2018 8.980 8.980 8.980 0 +0.13(+1.47%)
Jul 02, 2018 8.850 8.850 8.850 8.850 138 -0.39(-4.22%)
Jun 28, 2018 9.240 9.240 9.240 0 -0.25(-2.63%)
Jun 22, 2018 9.490 9.490 9.490 77 -5.51(-36.73%)
May 24, 2018 15.00 15.00 15.00 0 +0.00(+0.00%)
May 23, 2018 15.00 15.00 15.00 15.00 416 +1.00(+7.14%)
May 22, 2018 11.00 14.00 11.00 14.00 1,395 +2.39(+20.59%)
May 21, 2018 11.00 11.61 11.00 11.61 700 +3.50(+43.16%)
May 14, 2018 8.110 8.110 8.110 0 -0.84(-9.39%)
May 10, 2018 8.950 8.950 8.950 0 -3.25(-26.64%)
May 03, 2018 12.20 12.20 12.20 0 +1.43(+13.28%)
Apr 27, 2018 10.77 10.77 10.77 8 +1.16(+12.07%)
Apr 23, 2018 9.610 9.610 9.610 90 +1.47(+18.06%)
Apr 18, 2018 8.140 8.140 8.140 23 -0.05(-0.61%)
Apr 17, 2018 8.190 8.190 8.190 8.190 299 +0.04(+0.49%)
Apr 10, 2018 8.150 8.150 8.150 20 +0.24(+3.03%)
Apr 03, 2018 7.910 7.910 7.910 77 -0.09(-1.12%)
Mar 29, 2018 8.000 8.000 8.000 84 -0.01(-0.12%)
Mar 27, 2018 8.010 8.010 8.010 0 -0.76(-8.67%)
Mar 26, 2018 8.460 8.770 8.460 8.770 2,036 +0.30(+3.54%)
Mar 22, 2018 8.470 8.470 8.470 47,455 -0.68(-7.46%)
Mar 20, 2018 9.153 9.153 9.153 84 -0.24(-2.52%)
Mar 19, 2018 9.390 9.390 9.390 9.390 494 -0.09(-0.95%)
Mar 16, 2018 9.280 9.480 9.280 9.480 200 -0.18(-1.86%)
Mar 15, 2018 9.660 9.660 9.660 9.660 352 +0.07(+0.73%)
Mar 14, 2018 8.700 9.590 8.700 9.590 790 +0.89(+10.23%)
Mar 13, 2018 8.700 8.700 8.700 8.700 342 -1.14(-11.59%)
Mar 12, 2018 9.840 9.840 9.840 9.840 300 +0.16(+1.65%)
Mar 09, 2018 9.680 9.680 9.680 9.680 360 +0.44(+4.76%)
Mar 07, 2018 9.240 9.240 9.240 99 +0.38(+4.29%)
Mar 06, 2018 8.860 8.860 8.860 8.860 560 +0.16(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.