Financial News
Capita Plc (OP: CTAGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 18.10 | 18.63 | 18.10 | 18.63 | 3,026 | +0.18(+0.98%) |
| Apr 25, 2014 | 18.45 | 18.45 | 18.45 | 152 | +0.03(+0.16%) | |
| Apr 24, 2014 | 18.42 | 18.42 | 18.42 | 18.42 | 284 | +0.05(+0.27%) |
| Apr 23, 2014 | 18.37 | 18.37 | 18.37 | 18.37 | 209 | -0.09(-0.49%) |
| Apr 22, 2014 | 18.46 | 18.46 | 18.46 | 18.46 | 345 | +0.04(+0.22%) |
| Apr 21, 2014 | 18.42 | 18.42 | 18.42 | 18.42 | 168 | +0.08(+0.44%) |
| Apr 17, 2014 | 18.34 | 18.34 | 18.34 | 0 | +0.34(+1.87%) | |
| Apr 16, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 2,143 | -0.51(-2.75%) |
| Apr 10, 2014 | 18.51 | 18.51 | 18.51 | 51 | +0.05(+0.26%) | |
| Apr 09, 2014 | 18.47 | 18.47 | 18.47 | 18.47 | 1,784 | +0.08(+0.46%) |
| Apr 08, 2014 | 18.36 | 18.38 | 18.36 | 18.38 | 1,521 | -0.39(-2.07%) |
| Apr 04, 2014 | 18.77 | 18.77 | 18.77 | 50 | -0.07(-0.37%) | |
| Apr 01, 2014 | 18.84 | 18.84 | 18.84 | 75 | +0.39(+2.11%) | |
| Mar 31, 2014 | 18.72 | 18.72 | 18.45 | 18.45 | 769 | +0.10(+0.55%) |
| Mar 28, 2014 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
| Mar 27, 2014 | 18.35 | 18.35 | 18.35 | 18.35 | 269 | -0.26(-1.40%) |
| Mar 25, 2014 | 18.61 | 18.61 | 18.61 | 18.61 | 78 | +0.04(+0.22%) |
| Mar 24, 2014 | 18.57 | 18.57 | 18.57 | 18.57 | 259 | -0.42(-2.21%) |
| Mar 13, 2014 | 18.99 | 18.99 | 18.99 | 18.99 | 81 | -0.19(-0.99%) |
| Mar 10, 2014 | 19.18 | 19.18 | 19.18 | 22 | -0.07(-0.36%) | |
| Mar 07, 2014 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
| Mar 05, 2014 | 19.25 | 19.25 | 19.25 | 28 | +0.40(+2.12%) | |
| Mar 03, 2014 | 18.85 | 18.85 | 18.85 | 24 | -0.44(-2.26%) | |
| Feb 28, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | -0.19(-0.96%) |
| Feb 27, 2014 | 19.47 | 19.47 | 19.47 | 19.47 | 321 | +1.26(+6.90%) |
| Feb 26, 2014 | 18.22 | 18.22 | 18.22 | 18.22 | 247 | +0.03(+0.15%) |
| Feb 25, 2014 | 18.19 | 18.19 | 18.19 | 18.19 | 243 | -0.06(-0.34%) |
| Feb 21, 2014 | 18.25 | 18.25 | 18.25 | 27 | +0.01(+0.04%) | |
| Feb 19, 2014 | 18.24 | 18.24 | 18.24 | 18.24 | 31 | +0.04(+0.23%) |
| Feb 18, 2014 | 18.20 | 18.20 | 18.20 | 18.20 | 507 | +0.69(+3.93%) |
| Feb 14, 2014 | 17.51 | 17.51 | 17.51 | 0 | +0.89(+5.36%) | |
| Feb 07, 2014 | 16.62 | 16.62 | 16.62 | 29 | -0.48(-2.81%) | |
| Jan 27, 2014 | 17.10 | 17.10 | 17.10 | 25 | -0.09(-0.52%) | |
| Jan 24, 2014 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | -0.21(-1.21%) |
| Jan 14, 2014 | 17.40 | 17.40 | 17.40 | 0 | +0.11(+0.64%) | |
| Jan 13, 2014 | 17.29 | 17.29 | 17.29 | 17.29 | 342 | -0.21(-1.20%) |
| Jan 10, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 330 | +0.35(+2.04%) |
| Jan 09, 2014 | 17.15 | 17.15 | 17.15 | 17.15 | 1,989 | +0.15(+0.88%) |
| Jan 06, 2014 | 17.00 | 17.00 | 17.00 | 0 | -0.25(-1.45%) | |
| Dec 27, 2013 | 17.25 | 17.25 | 17.25 | 0 | +0.55(+3.29%) | |
| Dec 24, 2013 | 16.70 | 16.70 | 16.70 | 0 | +0.30(+1.83%) | |
| Dec 18, 2013 | 16.40 | 16.40 | 16.40 | 0 | -0.20(-1.20%) | |
| Dec 16, 2013 | 16.60 | 16.60 | 16.60 | 0 | +0.25(+1.53%) | |
| Dec 12, 2013 | 16.35 | 16.35 | 16.35 | 0 | -0.39(-2.33%) | |
| Dec 10, 2013 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.34(+2.07%) |
| Dec 05, 2013 | 16.40 | 16.40 | 16.40 | 0 | +0.05(+0.31%) | |
| Nov 27, 2013 | 16.35 | 16.35 | 16.35 | 0 | +0.48(+3.04%) | |
| Nov 26, 2013 | 15.87 | 15.87 | 15.87 | 15.87 | 1,980 | -0.03(-0.20%) |
| Nov 18, 2013 | 15.90 | 15.90 | 15.90 | 0 | -0.28(-1.73%) | |
| Nov 15, 2013 | 16.18 | 16.18 | 16.18 | 16.18 | 360 | +0.16(+1.00%) |
| Nov 14, 2013 | 16.02 | 16.02 | 16.02 | 16.02 | 1,089 | +0.12(+0.75%) |
| Nov 11, 2013 | 15.90 | 15.90 | 15.90 | 0 | -0.10(-0.62%) | |
| Oct 23, 2013 | 16.00 | 16.00 | 16.00 | 0 | +0.12(+0.76%) | |
| Oct 22, 2013 | 15.88 | 15.88 | 15.88 | 15.88 | 346 | -0.37(-2.28%) |
| Oct 14, 2013 | 16.25 | 16.25 | 16.25 | 0 | +0.20(+1.25%) | |
| Oct 10, 2013 | 16.05 | 16.05 | 16.05 | 0 | -0.15(-0.93%) | |
| Oct 08, 2013 | 16.20 | 16.20 | 16.20 | 0 | -0.09(-0.55%) | |
| Oct 07, 2013 | 16.29 | 16.29 | 16.29 | 16.29 | 2,282 | -0.31(-1.87%) |
| Oct 02, 2013 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.30(+1.84%) |
| Sep 20, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.44(+2.78%) | |
| Sep 11, 2013 | 15.86 | 15.86 | 15.86 | 0 | -0.04(-0.26%) | |
| Sep 09, 2013 | 15.90 | 15.90 | 15.90 | 0 | +0.70(+4.61%) | |
| Sep 05, 2013 | 15.20 | 15.20 | 15.20 | 0 | -0.03(-0.20%) | |
| Aug 28, 2013 | 15.23 | 15.23 | 15.23 | 0 | -0.45(-2.87%) | |
| Aug 26, 2013 | 15.68 | 15.68 | 15.68 | 0 | -0.02(-0.13%) | |
| Aug 21, 2013 | 15.70 | 15.70 | 15.70 | 0 | -0.35(-2.18%) | |
| Aug 20, 2013 | 16.05 | 16.05 | 16.05 | 16.05 | 641 | +0.35(+2.23%) |
| Aug 13, 2013 | 15.70 | 15.70 | 15.70 | 0 | -0.60(-3.68%) | |
| Aug 08, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) | |
| Aug 05, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.27(+1.68%) | |
| Jul 30, 2013 | 16.03 | 16.03 | 16.03 | 0 | +0.93(+6.16%) | |
| Jul 10, 2013 | 15.10 | 15.10 | 15.10 | 0 | +0.05(+0.33%) | |
| May 30, 2013 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
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.
