Financial News
Capita Plc (OP: CTAGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 03, 2017 | 6.160 | 6.160 | 6.160 | 22,477 | -0.66(-9.68%) | |
| Feb 22, 2017 | 6.820 | 6.820 | 6.820 | 0 | +0.52(+8.25%) | |
| Feb 09, 2017 | 6.300 | 6.300 | 6.300 | 0 | -0.06(-0.94%) | |
| Feb 02, 2017 | 6.360 | 6.360 | 6.360 | 0 | +0.08(+1.27%) | |
| Jan 31, 2017 | 6.280 | 6.280 | 6.280 | 0 | -0.17(-2.64%) | |
| Dec 30, 2016 | 6.450 | 6.450 | 6.450 | 0 | +0.53(+8.95%) | |
| Dec 12, 2016 | 5.920 | 5.920 | 5.920 | 0 | -0.83(-12.30%) | |
| Dec 05, 2016 | 6.750 | 6.750 | 6.750 | 0 | -0.54(-7.41%) | |
| Nov 22, 2016 | 7.290 | 7.290 | 7.290 | 0 | +0.19(+2.68%) | |
| Nov 14, 2016 | 7.100 | 7.100 | 7.100 | 0 | -0.47(-6.21%) | |
| Nov 08, 2016 | 7.570 | 7.570 | 7.570 | 0 | +0.37(+5.14%) | |
| Nov 07, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 4,000 | +0.05(+0.66%) |
| Nov 04, 2016 | 7.153 | 7.153 | 7.153 | 7.153 | 18,696 | +0.10(+1.46%) |
| Oct 31, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.85(-10.76%) | |
| Oct 07, 2016 | 7.900 | 7.900 | 7.900 | 0 | -1.15(-12.71%) | |
| Oct 03, 2016 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 9.050 | 9.050 | 9.050 | 9.050 | 1,000 | +0.00(+0.00%) |
| Sep 29, 2016 | 9.050 | 9.050 | 9.050 | 0 | -4.80(-34.66%) | |
| Sep 28, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
| Sep 07, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.80(+6.13%) | |
| Aug 17, 2016 | 13.05 | 13.05 | 13.05 | 0 | +0.65(+5.24%) | |
| Aug 05, 2016 | 12.40 | 12.40 | 12.40 | 0 | -0.05(-0.40%) | |
| Jul 29, 2016 | 12.45 | 12.45 | 12.45 | 0 | +0.25(+2.05%) | |
| Jul 28, 2016 | 12.29 | 12.29 | 12.20 | 12.20 | 69,086 | -0.47(-3.71%) |
| Jul 27, 2016 | 12.67 | 12.67 | 12.67 | 12.67 | 625 | -0.08(-0.63%) |
| Jul 15, 2016 | 12.75 | 12.75 | 12.75 | 0 | +0.20(+1.59%) | |
| Jul 12, 2016 | 12.55 | 12.55 | 12.55 | 0 | +0.70(+5.91%) | |
| Jul 08, 2016 | 11.85 | 11.85 | 11.85 | 0 | +0.20(+1.72%) | |
| Jul 07, 2016 | 11.70 | 11.70 | 11.65 | 11.65 | 8,483 | -1.07(-8.39%) |
| Jun 30, 2016 | 12.72 | 12.72 | 12.72 | 4,000 | +0.17(+1.33%) | |
| Jun 29, 2016 | 12.55 | 12.55 | 12.55 | 12.55 | 246 | +1.34(+11.95%) |
| Jun 27, 2016 | 11.21 | 11.21 | 11.21 | 0 | -4.20(-27.26%) | |
| Jun 01, 2016 | 15.41 | 15.41 | 15.41 | 0 | -0.54(-3.39%) | |
| May 24, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.45(+2.90%) |
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.
