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 (%)
Jul 29, 2015 80.45 80.45 80.45 13 -1.05(-1.29%)
Jul 28, 2015 81.30 81.50 81.06 81.50 1,359 +0.66(+0.82%)
Jul 27, 2015 80.84 80.84 80.84 80.84 221 -2.00(-2.41%)
Jul 21, 2015 82.84 82.84 82.84 19 -1.21(-1.44%)
Jul 20, 2015 84.05 84.05 84.05 84.05 103 +2.90(+3.57%)
Jul 14, 2015 81.15 81.15 81.15 6 +1.30(+1.63%)
Jul 10, 2015 79.85 79.85 79.85 58 +1.10(+1.40%)
Jul 08, 2015 78.75 78.75 78.75 68 -0.78(-0.98%)
Jun 30, 2015 79.53 79.53 79.53 44 +0.03(+0.04%)
Jun 29, 2015 80.25 80.25 79.50 79.50 946 -0.65(-0.81%)
Jun 26, 2015 80.83 80.83 80.15 80.15 238 -0.89(-1.10%)
Jun 25, 2015 81.04 81.04 81.04 81.04 1,344 +0.33(+0.41%)
Jun 24, 2015 80.71 80.71 80.71 80.71 200 -0.54(-0.66%)
Jun 23, 2015 81.25 81.25 81.25 81.25 200 +2.33(+2.95%)
Jun 22, 2015 78.92 78.92 78.92 78.92 172 +0.02(+0.03%)
Jun 18, 2015 78.90 78.90 78.90 15 +3.49(+4.63%)
Jun 16, 2015 75.41 75.41 75.41 4 -1.14(-1.49%)
Jun 15, 2015 76.55 76.55 76.55 76.55 213 +1.29(+1.71%)
Jun 12, 2015 75.26 75.26 75.26 75.26 171 +0.68(+0.91%)
Jun 08, 2015 74.58 74.58 74.58 135 -1.97(-2.57%)
Jun 02, 2015 76.55 76.55 76.55 0 +0.91(+1.20%)
Jun 01, 2015 77.39 77.39 75.64 75.64 381 -2.33(-2.99%)
May 29, 2015 77.97 77.97 77.97 77.97 270 -0.19(-0.24%)
May 27, 2015 78.16 78.16 78.16 0 +0.99(+1.28%)
May 26, 2015 77.27 77.36 77.12 77.17 2,452 -1.20(-1.53%)
May 22, 2015 78.37 78.37 78.37 0 -0.68(-0.86%)
May 15, 2015 79.05 79.05 79.05 22 -0.50(-0.63%)
May 13, 2015 79.55 79.55 79.55 0 +2.40(+3.11%)
May 11, 2015 77.15 77.15 77.15 91 +1.20(+1.58%)
May 08, 2015 75.95 75.95 75.95 75.95 262 +5.93(+8.47%)
May 07, 2015 71.93 71.93 70.02 70.02 537 -0.65(-0.92%)
May 06, 2015 70.67 70.67 70.67 70.67 181 -1.28(-1.78%)
May 05, 2015 71.95 71.95 71.95 71.95 185 -0.80(-1.10%)
May 04, 2015 72.10 72.75 72.10 72.75 839 +1.17(+1.63%)
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.