Capita Plc (OP: CTAGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 11.94 | 11.94 | 10.64 | 10.64 | 1,657 | -9.25(-46.49%) |
| Jan 30, 2018 | 19.88 | 19.89 | 19.88 | 19.89 | 3,713 | -0.87(-4.19%) |
| Jan 26, 2018 | 20.75 | 20.75 | 20.75 | 117 | +0.52(+2.60%) | |
| Jan 25, 2018 | 22.22 | 22.22 | 20.23 | 20.23 | 3,381 | +0.61(+3.11%) |
| Jan 22, 2018 | 19.62 | 19.62 | 19.62 | 146 | -1.42(-6.75%) | |
| Jan 19, 2018 | 20.49 | 21.04 | 20.49 | 21.04 | 1,606 | -0.35(-1.61%) |
| Jan 18, 2018 | 21.39 | 21.39 | 21.39 | 21.39 | 258 | -0.29(-1.36%) |
| Jan 17, 2018 | 21.74 | 21.74 | 21.68 | 21.68 | 352 | -1.10(-4.83%) |
| Jan 16, 2018 | 22.79 | 22.79 | 22.78 | 22.78 | 2,001 | +0.98(+4.50%) |
| Jan 10, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.56(-2.50%) | |
| Jan 09, 2018 | 22.36 | 22.36 | 22.36 | 22.36 | 213 | -0.10(-0.45%) |
| Jan 08, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 2,316 | -0.45(-1.96%) |
| Jan 05, 2018 | 22.91 | 22.91 | 22.91 | 22.91 | 179 | +1.27(+5.89%) |
| Jan 02, 2018 | 21.64 | 21.64 | 21.64 | 2,959 | +0.15(+0.70%) | |
| Dec 29, 2017 | 21.48 | 21.48 | 21.48 | 0 | -0.12(-0.56%) | |
| Dec 27, 2017 | 21.61 | 21.61 | 21.61 | 33 | -0.07(-0.30%) | |
| Dec 22, 2017 | 21.67 | 21.67 | 21.67 | 109 | +0.43(+2.00%) | |
| Dec 21, 2017 | 21.50 | 21.50 | 21.25 | 21.25 | 509 | -0.34(-1.60%) |
| Dec 20, 2017 | 21.95 | 21.95 | 21.59 | 21.59 | 343 | -0.29(-1.30%) |
| Dec 19, 2017 | 21.41 | 21.89 | 21.41 | 21.88 | 16,386 | -0.21(-0.97%) |
| Dec 18, 2017 | 22.09 | 22.09 | 22.09 | 22.09 | 1,683 | -0.25(-1.12%) |
| Dec 15, 2017 | 22.20 | 22.64 | 21.75 | 22.34 | 691 | -0.53(-2.32%) |
| Dec 14, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 380 | -1.97(-7.93%) |
| Dec 12, 2017 | 24.84 | 24.84 | 24.84 | 100 | -0.68(-2.68%) | |
| Dec 11, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 199 | -0.33(-1.28%) |
| Dec 07, 2017 | 25.86 | 25.86 | 25.86 | 217 | +0.16(+0.60%) | |
| Dec 06, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 431 | +0.89(+3.59%) |
| Dec 05, 2017 | 24.81 | 24.81 | 24.81 | 24.81 | 105 | -0.31(-1.23%) |
| Dec 04, 2017 | 25.12 | 25.12 | 25.12 | 25.12 | 982 | +0.18(+0.70%) |
| Dec 01, 2017 | 24.95 | 24.95 | 24.95 | 24.95 | 161 | -0.61(-2.41%) |
| Nov 30, 2017 | 25.56 | 25.56 | 25.56 | 25.56 | 202 | +0.38(+1.49%) |
| Nov 24, 2017 | 25.18 | 25.18 | 25.18 | 46 | -0.12(-0.45%) | |
| Nov 20, 2017 | 25.30 | 25.30 | 25.30 | 199 | +0.55(+2.22%) | |
| Nov 17, 2017 | 25.48 | 25.48 | 24.75 | 24.75 | 1,762 | -0.40(-1.59%) |
| Nov 16, 2017 | 25.20 | 25.20 | 25.15 | 25.15 | 1,465 | +0.67(+2.74%) |
| Nov 15, 2017 | 25.18 | 25.76 | 24.43 | 24.48 | 3,131 | -1.07(-4.21%) |
| Nov 14, 2017 | 25.55 | 25.55 | 25.55 | 25.55 | 485 | -0.28(-1.08%) |
| Nov 13, 2017 | 25.84 | 25.84 | 25.84 | 25.84 | 1,867 | -0.90(-3.37%) |
| Nov 10, 2017 | 26.73 | 26.73 | 26.73 | 26.73 | 233 | -0.02(-0.06%) |
| Nov 07, 2017 | 26.75 | 26.75 | 26.75 | 112 | -0.73(-2.67%) | |
| Nov 06, 2017 | 27.73 | 27.73 | 27.02 | 27.48 | 5,498 | -0.09(-0.34%) |
| Nov 02, 2017 | 27.58 | 27.58 | 27.58 | 39 | -0.27(-0.97%) | |
| Nov 01, 2017 | 27.85 | 27.85 | 27.85 | 27.85 | 209 | -0.16(-0.59%) |
| Oct 31, 2017 | 28.02 | 28.02 | 28.02 | 28.02 | 624 | +0.32(+1.14%) |
| Oct 25, 2017 | 27.70 | 27.70 | 27.70 | 86 | -0.44(-1.56%) | |
| Oct 20, 2017 | 28.14 | 28.14 | 28.14 | 96 | -1.30(-4.42%) | |
| Oct 18, 2017 | 29.44 | 29.44 | 29.44 | 112 | -0.25(-0.84%) | |
| Oct 13, 2017 | 29.69 | 29.69 | 29.69 | 45 | +0.27(+0.90%) | |
| Oct 12, 2017 | 29.43 | 29.43 | 29.43 | 29.43 | 1,954 | -0.57(-1.90%) |
| Oct 03, 2017 | 30.00 | 30.00 | 30.00 | 3 | -0.03(-0.10%) | |
| Oct 02, 2017 | 30.02 | 30.02 | 30.02 | 30.02 | 211 | -0.16(-0.53%) |
| Sep 29, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 156 | +0.16(+0.55%) |
| Sep 27, 2017 | 30.02 | 30.02 | 30.02 | 17 | -0.83(-2.69%) | |
| Sep 21, 2017 | 30.85 | 30.85 | 30.85 | 0 | -4.00(-11.49%) | |
| Sep 19, 2017 | 34.85 | 34.85 | 34.85 | 0 | -0.90(-2.50%) | |
| Sep 15, 2017 | 35.75 | 35.75 | 35.75 | 57 | +2.25(+6.72%) | |
| Sep 13, 2017 | 33.50 | 33.50 | 33.50 | 122 | +0.51(+1.55%) | |
| Sep 12, 2017 | 32.99 | 32.99 | 32.99 | 32.99 | 231 | +0.49(+1.51%) |
| Sep 11, 2017 | 32.50 | 32.50 | 32.50 | 32.50 | 1,033 | -1.02(-3.03%) |
| Sep 08, 2017 | 33.52 | 33.52 | 33.52 | 33.52 | 166 | +0.16(+0.49%) |
| Aug 29, 2017 | 33.35 | 33.35 | 33.35 | 22 | +0.66(+2.00%) | |
| Aug 25, 2017 | 32.70 | 32.70 | 32.70 | 132 | -0.90(-2.66%) | |
| Aug 23, 2017 | 33.59 | 33.59 | 33.59 | 75 | -0.66(-1.93%) | |
| Aug 17, 2017 | 34.25 | 34.25 | 34.25 | 111 | +0.31(+0.93%) | |
| Aug 16, 2017 | 33.94 | 33.94 | 33.94 | 33.94 | 693 | -2.21(-6.13%) |
| Aug 09, 2017 | 36.15 | 36.15 | 36.15 | 22 | +0.17(+0.49%) | |
| Aug 02, 2017 | 35.98 | 35.98 | 35.98 | 0 | +0.20(+0.56%) | |
| Aug 01, 2017 | 35.77 | 35.77 | 35.77 | 35.77 | 391 | +0.77(+2.21%) |
| Jul 27, 2017 | 35.00 | 35.00 | 35.00 | 10 | +0.57(+1.66%) | |
| Jul 26, 2017 | 34.69 | 34.69 | 33.86 | 34.43 | 3,297 | -0.61(-1.74%) |
| Jul 24, 2017 | 35.04 | 35.04 | 35.04 | 6,408 | -0.23(-0.64%) | |
| Jul 21, 2017 | 35.27 | 35.27 | 35.27 | 35.27 | 157 | -0.09(-0.24%) |
| Jul 11, 2017 | 35.35 | 35.35 | 35.35 | 52 | +0.84(+2.42%) | |
| Jul 07, 2017 | 34.52 | 34.52 | 34.52 | 19 | -1.17(-3.29%) | |
| Jul 06, 2017 | 35.69 | 35.69 | 35.69 | 35.69 | 132 | -0.51(-1.41%) |
| Jul 03, 2017 | 36.20 | 36.20 | 36.20 | 0 | -0.89(-2.40%) | |
| Jun 30, 2017 | 36.36 | 37.09 | 36.36 | 37.09 | 2,556 | +0.58(+1.57%) |
| Jun 29, 2017 | 36.52 | 36.52 | 36.52 | 36.52 | 1,203 | +0.72(+2.00%) |
| Jun 28, 2017 | 37.24 | 37.24 | 35.75 | 35.80 | 8,483 | -0.52(-1.43%) |
| Jun 23, 2017 | 36.32 | 36.32 | 36.32 | 79 | +1.58(+4.55%) | |
| Jun 21, 2017 | 34.74 | 34.74 | 34.74 | 40 | +0.49(+1.43%) | |
| Jun 20, 2017 | 34.81 | 34.81 | 34.25 | 34.25 | 5,832 | +0.25(+0.74%) |
| Jun 19, 2017 | 34.00 | 34.00 | 34.00 | 34.00 | 213 | +0.51(+1.51%) |
| Jun 16, 2017 | 33.49 | 33.49 | 33.49 | 33.49 | 215 | +0.22(+0.66%) |
| Jun 15, 2017 | 33.27 | 34.00 | 33.27 | 33.27 | 5,472 | -0.09(-0.28%) |
| Jun 14, 2017 | 34.37 | 34.37 | 33.37 | 33.37 | 418 | +5.05(+17.83%) |
| Jun 12, 2017 | 28.32 | 28.32 | 28.32 | 70 | +0.20(+0.69%) | |
| Jun 08, 2017 | 28.12 | 28.12 | 28.12 | 0 | -0.38(-1.32%) | |
| Jun 07, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 2,663 | -0.50(-1.72%) |
| Jun 06, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 115 | -1.86(-6.03%) |
| Jun 02, 2017 | 30.86 | 30.86 | 30.86 | 3 | +1.23(+4.17%) | |
| May 26, 2017 | 29.62 | 29.62 | 29.62 | 72 | -0.36(-1.22%) | |
| May 23, 2017 | 29.99 | 29.99 | 29.99 | 0 | +0.19(+0.64%) | |
| May 22, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 159 | +0.35(+1.19%) |
| May 19, 2017 | 29.45 | 29.45 | 29.45 | 29.45 | 147 | +0.46(+1.60%) |
| May 11, 2017 | 28.98 | 28.98 | 28.98 | 149 | -0.82(-2.73%) | |
| May 09, 2017 | 29.80 | 29.80 | 29.80 | 54 | -0.25(-0.85%) | |
| May 08, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 1,844 | +0.72(+2.45%) |
| May 03, 2017 | 29.34 | 29.34 | 29.34 | 32 | +0.47(+1.63%) | |
| Apr 24, 2017 | 28.86 | 28.86 | 28.86 | 18 | +0.48(+1.71%) | |
| Apr 18, 2017 | 28.38 | 28.38 | 28.38 | 119 | +0.11(+0.39%) | |
| Apr 13, 2017 | 28.27 | 28.27 | 28.27 | 3 | +0.80(+2.91%) | |
| Apr 06, 2017 | 27.47 | 27.47 | 27.47 | 201 | -0.28(-1.01%) | |
| Apr 03, 2017 | 27.75 | 27.75 | 27.75 | 155 | -0.71(-2.49%) | |
| Mar 31, 2017 | 28.46 | 28.46 | 28.46 | 28.46 | 735 | +0.46(+1.64%) |
| Mar 29, 2017 | 28.00 | 28.00 | 28.00 | 88 | -1.45(-4.92%) | |
| Mar 24, 2017 | 29.45 | 29.45 | 29.45 | 127 | +1.24(+4.40%) | |
| Mar 22, 2017 | 28.21 | 28.21 | 28.21 | 8 | +0.12(+0.43%) | |
| Mar 15, 2017 | 28.09 | 28.09 | 28.09 | 39 | +1.21(+4.52%) | |
| Mar 09, 2017 | 26.88 | 26.88 | 26.88 | 46 | +1.12(+4.35%) | |
| Mar 08, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 2,729 | +0.26(+1.02%) |
| Mar 07, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 2,418 | +0.52(+2.06%) |
| Mar 06, 2017 | 25.09 | 25.09 | 24.98 | 24.98 | 557 | -0.25(-1.01%) |
| Mar 03, 2017 | 25.23 | 25.23 | 25.23 | 25.23 | 197 | -0.21(-0.84%) |
| Mar 02, 2017 | 25.45 | 25.45 | 25.45 | 25.45 | 196 | -3.15(-11.01%) |
| Mar 01, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 308 | -0.14(-0.49%) |
| Feb 28, 2017 | 28.74 | 28.74 | 28.74 | 28.74 | 112 | +1.49(+5.47%) |
| Feb 27, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 181 | -1.27(-4.45%) |
| Feb 22, 2017 | 28.52 | 28.52 | 28.52 | 59 | +1.43(+5.28%) | |
| Feb 21, 2017 | 26.25 | 27.09 | 26.25 | 27.09 | 535 | +0.95(+3.61%) |
| Feb 17, 2017 | 26.14 | 26.14 | 26.14 | 0 | +0.32(+1.24%) | |
| Feb 16, 2017 | 25.82 | 25.82 | 25.82 | 25.82 | 373 | +0.06(+0.23%) |
| Feb 13, 2017 | 25.77 | 25.77 | 25.77 | 131 | -0.63(-2.41%) | |
| Feb 08, 2017 | 26.40 | 26.40 | 26.40 | 269 | +1.23(+4.89%) | |
| Feb 07, 2017 | 25.17 | 25.17 | 25.17 | 25.17 | 291 | +0.17(+0.68%) |
| Feb 06, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 497 | -0.20(-0.79%) |
| Feb 02, 2017 | 25.20 | 25.20 | 25.20 | 412 | -0.23(-0.90%) |
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.
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.