Capita Plc (OP: CTAGY )

2.515 USD +0.079 (+3.26%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 80.26 80.26 80.26 42 +0.89(+1.12%)
Oct 28, 2015 79.37 79.37 79.37 7 -0.01(-0.01%)
Oct 26, 2015 79.38 79.38 79.38 121 -0.42(-0.53%)
Oct 23, 2015 79.70 79.80 79.70 79.80 249 +0.80(+1.01%)
Oct 22, 2015 79.00 79.00 79.00 79.00 306 -1.25(-1.56%)
Oct 21, 2015 80.05 80.25 79.90 80.25 1,240 -1.15(-1.41%)
Oct 20, 2015 79.67 81.40 78.22 81.40 1,398 +1.30(+1.62%)
Oct 19, 2015 79.54 80.10 77.22 80.10 522 +1.30(+1.65%)
Oct 15, 2015 78.80 78.80 78.80 136 +0.63(+0.81%)
Oct 14, 2015 78.08 78.34 78.04 78.17 1,192 +1.42(+1.85%)
Oct 08, 2015 76.75 76.75 76.75 2 +0.01(+0.01%)
Oct 07, 2015 76.70 77.89 76.36 76.74 2,239 -0.13(-0.17%)
Oct 06, 2015 76.00 77.31 76.00 76.87 12,850 -0.28(-0.36%)
Oct 05, 2015 77.15 77.15 77.15 77.15 107 +2.07(+2.76%)
Oct 01, 2015 75.08 75.08 75.08 13 +1.32(+1.79%)
Sep 29, 2015 73.76 73.76 73.76 11 -0.24(-0.32%)
Sep 24, 2015 74.00 74.00 74.00 7 +2.05(+2.85%)
Sep 23, 2015 74.62 74.62 71.95 71.95 649 +0.12(+0.17%)
Sep 22, 2015 73.70 73.96 71.83 71.83 1,033 -3.50(-4.65%)
Sep 21, 2015 75.33 75.33 75.33 75.33 2,547 +1.72(+2.34%)
Sep 18, 2015 73.61 73.61 73.61 73.61 340 -2.81(-3.68%)
Sep 17, 2015 76.42 76.42 76.42 76.42 154 -0.27(-0.35%)
Sep 16, 2015 76.69 76.69 76.69 76.69 265 +0.59(+0.78%)
Sep 11, 2015 76.10 76.10 76.10 50 -1.19(-1.54%)
Sep 10, 2015 77.29 77.29 77.29 77.29 224 +2.96(+3.98%)
Sep 04, 2015 74.33 74.33 74.33 46 -0.13(-0.17%)
Sep 02, 2015 74.46 74.46 74.46 76 -0.28(-0.37%)
Sep 01, 2015 74.74 74.74 74.74 74.74 288 +0.11(+0.15%)
Aug 31, 2015 74.63 74.63 74.63 74.63 164 -2.54(-3.29%)
Aug 28, 2015 76.85 77.17 76.85 77.17 700 -0.31(-0.40%)
Aug 27, 2015 77.48 77.48 77.48 77.48 389 +1.48(+1.95%)
Aug 24, 2015 76.00 76.00 76.00 59 -3.00(-3.80%)
Aug 21, 2015 79.41 79.63 79.00 79.00 848 -1.65(-2.05%)
Aug 20, 2015 80.30 80.65 80.05 80.65 1,544 -1.57(-1.91%)
Aug 19, 2015 82.22 82.22 82.22 82.22 216 +0.72(+0.88%)
Aug 17, 2015 81.50 81.50 81.50 74 -0.48(-0.59%)
Aug 14, 2015 81.99 81.99 81.98 81.98 501 -0.07(-0.09%)
Aug 13, 2015 82.05 82.05 82.05 82.05 308 +0.36(+0.44%)
Aug 11, 2015 81.69 81.69 81.69 87 -0.56(-0.68%)
Aug 10, 2015 82.25 82.25 82.25 82.25 180 +2.08(+2.59%)
Aug 07, 2015 80.17 80.17 80.17 80.17 204 -1.79(-2.18%)
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.