Capita PLC (CPI)

CPI
🏛️ Royaume-Uni →
263.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 374.10 374.70 362.24 363.90 0.1M
2022-12-29 366.00 375.87 360.00 373.20 0.2M
2022-12-28 372.00 374.33 365.70 368.70 0.1M
2022-12-23 365.04 374.10 362.60 372.90 0.0M
2022-12-22 374.10 374.10 357.19 363.90 0.2M
2022-12-21 362.40 375.00 357.30 371.70 0.1M
2022-12-20 357.00 363.30 354.60 358.80 0.1M
2022-12-19 348.00 365.40 348.00 360.00 0.1M
2022-12-16 366.60 368.70 348.09 352.50 0.2M
2022-12-15 367.50 389.70 367.50 367.80 0.1M
2022-12-14 381.00 384.00 369.00 374.40 0.2M
2022-12-13 345.00 389.70 345.00 375.00 0.5M
2022-12-12 353.40 354.96 341.70 344.70 0.3M
2022-12-09 357.00 357.00 340.48 350.70 0.2M
2022-12-08 346.50 362.40 337.50 339.60 0.1M
2022-12-07 353.70 356.40 346.50 346.50 0.3M
2022-12-06 357.00 374.70 349.20 352.80 0.2M
2022-12-05 363.97 375.00 356.40 358.50 0.2M
2022-12-02 360.00 374.55 357.90 366.60 0.2M
2022-12-01 355.50 374.19 353.40 357.00 0.5M
2022-11-30 365.48 376.20 351.60 353.70 0.6M
2022-11-29 395.10 395.10 365.40 370.20 0.7M
2022-11-28 405.00 419.70 385.80 387.90 0.2M
2022-11-25 421.80 421.80 407.40 409.50 0.0M
2022-11-24 399.00 423.90 393.21 413.10 0.3M
2022-11-23 390.00 404.70 390.00 400.20 0.2M
2022-11-22 375.00 396.00 375.00 390.60 0.1M
2022-11-21 384.00 393.90 382.50 387.60 0.1M
2022-11-18 381.00 400.50 381.00 392.70 0.2M
2022-11-17 389.70 390.13 375.00 388.50 0.1M
2022-11-16 387.60 390.09 372.00 385.20 0.3M
2022-11-15 390.01 397.80 378.90 391.50 0.1M
2022-11-14 390.00 401.70 378.00 392.70 0.1M
2022-11-11 395.31 404.40 387.90 392.70 0.7M
2022-11-10 396.60 396.60 365.67 391.50 0.3M
2022-11-09 379.68 390.60 372.00 373.80 0.1M
2022-11-08 397.20 397.20 375.30 376.50 0.1M
2022-11-07 358.80 393.30 358.80 381.90 0.5M
2022-11-04 361.50 370.50 348.90 364.80 0.3M
2022-11-03 374.40 374.40 348.00 358.50 0.5M
2022-11-02 384.60 384.60 365.40 366.90 0.2M
2022-11-01 375.00 385.50 367.80 372.60 0.2M
2022-10-31 380.70 380.70 364.50 364.50 0.2M
2022-10-28 390.30 402.90 369.60 374.10 0.3M
2022-10-27 383.10 400.80 383.10 383.70 0.2M
2022-10-26 394.50 404.70 390.00 399.90 0.2M
2022-10-25 393.00 398.40 382.20 394.50 0.1M
2022-10-24 381.00 397.20 381.00 391.80 0.1M
2022-10-21 387.00 396.00 377.10 387.30 0.2M
2022-10-20 388.50 388.50 372.00 382.50 0.3M
2022-10-19 404.70 404.70 372.30 377.70 0.2M
2022-10-18 388.20 402.30 388.20 390.00 0.2M
2022-10-17 384.30 398.40 376.80 395.40 0.1M
2022-10-14 375.00 410.40 375.00 381.90 0.2M
2022-10-13 388.50 392.70 360.00 392.10 0.3M
2022-10-12 375.00 391.80 363.20 365.40 0.2M
2022-10-11 393.23 404.70 378.90 383.10 0.1M
2022-10-10 390.30 419.70 387.00 390.30 0.1M
2022-10-07 412.50 413.70 396.33 402.90 0.1M
2022-10-06 420.00 420.00 399.50 407.70 0.1M
2022-10-05 418.50 423.30 402.00 416.40 0.5M
2022-10-04 382.50 420.30 382.50 418.20 0.3M
2022-10-03 360.00 393.00 360.00 390.90 0.2M
2022-09-30 333.00 384.60 333.00 375.60 0.5M
2022-09-29 375.00 384.00 343.50 354.30 0.5M
2022-09-28 393.00 397.69 366.90 378.60 0.5M
2022-09-27 405.00 419.40 396.30 396.30 0.4M
2022-09-26 412.50 430.20 390.00 412.80 0.4M
2022-09-23 427.50 439.37 416.10 416.10 0.2M
2022-09-22 438.00 438.00 420.00 429.30 0.2M
2022-09-21 436.35 439.80 428.10 433.50 0.2M
2022-09-20 424.50 440.10 410.70 436.50 0.5M
2022-09-16 390.00 437.70 385.50 431.10 0.9M
2022-09-15 373.50 392.70 373.50 382.80 0.2M
2022-09-14 384.00 409.20 380.10 384.60 0.2M
2022-09-13 405.00 405.00 387.60 391.50 0.3M
2022-09-12 385.68 403.80 383.10 401.10 0.2M
2022-09-09 390.00 397.50 384.60 390.00 0.2M
2022-09-08 397.82 410.70 387.54 392.40 0.2M
2022-09-07 398.40 414.60 388.09 398.40 0.2M
2022-09-06 390.00 413.10 387.30 410.10 0.2M
2022-09-05 375.30 392.10 375.30 389.70 0.1M
2022-09-02 389.70 392.40 367.76 387.00 0.2M
2022-09-01 379.80 389.70 372.60 373.80 0.3M
2022-08-31 374.10 393.00 372.00 390.00 0.4M
2022-08-30 376.50 386.70 348.00 376.20 0.4M
2022-08-26 384.00 386.40 373.17 375.00 0.2M
2022-08-25 363.54 380.40 362.40 374.10 0.2M
2022-08-24 382.50 383.10 366.60 366.60 0.2M
2022-08-23 375.00 390.30 373.50 379.80 0.2M
2022-08-22 382.50 384.00 373.50 378.60 0.1M
2022-08-19 375.00 390.00 374.40 380.70 0.2M
2022-08-18 375.00 388.55 374.10 380.10 0.1M
2022-08-17 382.50 392.40 377.02 381.30 0.2M
2022-08-16 389.70 396.98 381.26 386.70 0.3M
2022-08-15 390.00 395.70 381.60 384.60 0.2M
2022-08-12 390.09 394.80 381.00 389.40 0.2M
2022-08-11 396.00 396.00 382.50 383.10 0.2M
2022-08-10 382.80 419.10 375.00 389.10 0.2M
2022-08-09 390.00 446.10 381.00 382.80 0.3M
2022-08-08 402.90 416.00 384.00 398.40 0.6M
2022-08-05 447.00 448.20 371.06 402.90 0.8M
2022-08-04 396.42 449.10 393.73 440.10 0.2M
2022-08-03 400.92 450.90 400.92 437.70 0.1M
2022-08-02 442.50 451.50 429.00 436.80 0.2M
2022-08-01 415.83 446.70 415.83 442.80 0.1M
2022-07-29 432.71 446.70 427.46 430.20 0.2M
2022-07-28 438.00 443.94 423.30 434.70 0.2M
2022-07-27 432.30 439.80 420.30 433.20 0.3M
2022-07-26 428.91 453.90 428.91 438.90 0.4M
2022-07-25 435.60 452.40 426.90 446.70 0.5M
2022-07-22 440.70 440.70 421.35 433.80 0.4M
2022-07-21 427.50 440.10 417.86 423.60 0.5M
2022-07-20 435.00 441.48 423.02 439.20 0.5M
2022-07-19 390.00 428.70 390.00 427.50 0.4M
2022-07-18 382.50 409.20 382.50 409.20 0.2M
2022-07-15 375.00 394.50 375.00 392.10 0.2M
2022-07-14 382.50 397.80 375.90 378.90 0.2M
2022-07-13 390.00 397.20 375.60 383.70 0.1M
2022-07-12 382.03 394.80 360.90 390.30 0.2M
2022-07-11 396.00 397.20 382.50 383.70 0.2M
2022-07-08 381.00 390.00 371.10 387.90 0.2M
2022-07-07 374.10 385.50 371.10 381.30 0.2M
2022-07-06 415.80 415.80 366.30 370.50 0.2M
2022-07-05 373.79 386.40 363.60 364.50 0.2M
2022-07-04 393.00 393.00 369.30 376.80 0.2M
2022-07-01 375.00 392.71 375.00 384.00 0.3M
2022-06-30 408.00 408.00 375.00 382.80 0.5M
2022-06-29 402.00 419.40 397.50 405.30 0.6M
2022-06-28 389.12 424.52 375.30 423.60 1.1M
2022-06-27 400.50 400.50 355.72 382.50 0.3M
2022-06-24 378.00 381.60 363.56 375.60 0.5M
2022-06-23 360.60 403.80 356.18 360.90 0.3M
2022-06-22 371.03 374.51 354.90 361.80 0.2M
2022-06-21 365.40 380.40 358.95 365.70 0.7M
2022-06-20 358.70 388.50 358.70 375.00 0.2M
2022-06-17 351.30 385.80 344.40 366.00 0.6M
2022-06-16 369.00 369.00 343.50 348.60 0.3M
2022-06-15 358.80 367.80 349.50 364.50 0.3M
2022-06-14 373.20 374.40 352.50 357.30 0.3M
2022-06-13 365.10 373.20 353.70 361.50 0.4M
2022-06-10 388.50 388.50 372.60 375.00 0.3M
2022-06-09 383.15 398.70 366.93 384.30 0.3M
2022-06-08 376.26 389.40 372.00 382.20 0.4M
2022-06-07 396.00 396.00 361.50 375.60 0.4M
2022-06-06 381.00 390.60 367.56 381.90 0.5M
2022-06-01 393.00 393.00 366.87 370.50 0.3M
2022-05-31 390.00 390.00 363.60 363.60 0.6M
2022-05-30 395.26 395.26 352.51 372.90 0.3M
2022-05-27 375.00 380.10 366.15 370.50 0.4M
2022-05-26 352.50 376.20 345.88 371.10 0.5M
2022-05-25 363.35 373.20 338.49 347.40 0.2M
2022-05-24 330.30 353.10 330.30 342.00 0.4M
2022-05-23 361.06 363.00 345.00 353.40 0.3M
2022-05-20 337.80 356.70 337.50 350.40 1.1M
2022-05-19 349.80 350.70 333.72 342.60 0.3M
2022-05-18 354.00 363.84 347.40 351.00 0.4M
2022-05-17 363.90 372.00 355.20 359.10 0.2M
2022-05-16 389.70 389.70 342.30 353.10 0.6M
2022-05-13 348.30 396.90 348.30 365.70 0.5M
2022-05-12 350.70 350.70 328.50 345.30 0.3M
2022-05-11 330.00 357.60 325.50 350.40 0.6M
2022-05-10 347.56 351.60 325.80 326.70 0.4M
2022-05-09 330.00 344.70 327.90 339.60 0.5M
2022-05-06 352.50 362.40 338.10 346.50 0.7M
2022-05-05 405.00 420.00 358.50 361.80 1.3M
2022-05-04 377.10 404.49 373.35 401.70 1.1M
2022-05-03 367.50 382.80 356.07 377.10 0.8M
2022-04-29 342.60 361.80 341.70 359.70 0.7M
2022-04-28 315.00 343.50 315.00 343.50 0.9M
2022-04-27 304.50 319.36 304.50 317.40 3.1M
2022-04-26 309.00 323.59 309.00 313.50 0.8M
2022-04-25 304.50 320.40 304.50 313.20 0.3M
2022-04-22 330.00 330.00 315.00 316.50 0.3M
2022-04-21 306.00 325.20 306.00 321.90 0.4M
2022-04-20 306.00 342.48 305.70 305.70 0.4M
2022-04-19 315.00 318.00 306.30 312.60 0.4M
2022-04-14 307.50 322.92 307.50 316.80 0.3M
2022-04-13 308.10 314.44 305.70 309.00 0.3M
2022-04-12 312.00 320.10 306.00 313.50 1.5M
2022-04-11 341.40 341.40 312.30 312.30 0.5M
2022-04-08 310.50 328.51 310.50 328.20 0.6M
2022-04-07 330.30 332.40 310.80 311.10 0.6M
2022-04-06 308.40 324.30 308.40 315.90 0.7M
2022-04-05 316.50 324.30 314.69 317.10 0.8M
2022-04-04 328.80 328.80 313.80 322.20 0.6M
2022-04-01 315.00 334.50 315.00 317.40 0.5M
2022-03-31 316.05 335.10 313.95 313.95 0.5M
2022-03-30 322.50 353.67 320.40 320.70 0.9M
2022-03-29 317.08 344.70 317.08 344.25 1.3M
2022-03-28 313.05 324.00 301.50 314.85 0.7M
2022-03-25 313.80 313.95 301.50 310.50 0.7M
2022-03-24 301.50 317.10 300.91 303.00 0.6M
2022-03-23 320.10 320.25 302.55 310.65 0.5M
2022-03-22 313.50 316.47 303.90 309.75 1.4M
2022-03-21 360.00 360.00 311.70 311.70 0.7M
2022-03-18 352.50 352.50 312.75 315.30 3.7M
2022-03-17 328.50 334.50 317.85 324.90 0.9M
2022-03-16 315.00 325.80 313.47 318.60 1.0M
2022-03-15 322.50 328.95 307.50 315.00 0.9M
2022-03-14 324.45 338.70 316.50 319.50 1.6M
2022-03-11 312.00 371.85 301.65 325.80 2.3M
2022-03-10 344.85 363.90 302.45 304.65 2.8M
2022-03-09 318.15 345.02 315.90 328.05 1.8M
2022-03-08 315.00 323.55 306.00 312.30 1.2M
2022-03-07 298.95 331.32 298.27 311.70 1.3M
2022-03-04 370.50 370.50 333.15 335.10 1.0M
2022-03-03 397.50 398.70 366.15 370.35 0.7M
2022-03-02 400.20 408.88 388.05 393.45 0.7M
2022-03-01 439.50 439.50 393.45 396.15 0.4M
2022-02-28 418.80 427.35 409.65 420.00 0.4M
2022-02-25 417.00 429.07 397.85 426.75 0.6M
2022-02-24 420.00 422.25 399.61 407.55 0.5M
2022-02-23 429.98 435.90 420.30 426.60 0.3M
2022-02-22 433.35 440.25 423.00 423.75 0.5M
2022-02-21 472.50 472.50 435.75 440.85 0.2M
2022-02-18 444.90 452.85 439.50 445.20 0.3M
2022-02-17 452.25 460.80 440.50 444.90 0.4M
2022-02-16 454.50 466.95 451.35 454.35 0.3M
2022-02-15 465.15 465.30 456.00 464.25 0.2M
2022-02-14 462.90 464.10 445.20 458.70 0.3M
2022-02-11 451.65 471.30 451.65 467.40 0.2M
2022-02-10 465.00 479.40 463.57 471.00 0.3M
2022-02-09 472.20 473.25 460.59 472.05 0.4M
2022-02-08 472.20 472.20 454.50 464.55 0.2M
2022-02-07 459.00 471.43 450.90 467.85 0.3M
2022-02-04 468.45 478.91 458.85 466.35 0.4M
2022-02-03 486.04 487.20 465.15 476.40 0.3M
2022-02-02 475.50 514.20 473.70 473.70 0.2M
2022-02-01 474.00 488.97 474.00 479.85 0.3M
2022-01-31 510.00 510.00 461.85 473.70 0.5M
2022-01-28 468.00 515.12 468.00 477.30 0.5M
2022-01-27 485.70 495.40 476.10 486.00 0.3M
2022-01-26 517.50 525.60 484.80 491.55 0.5M
2022-01-25 485.40 503.10 468.00 498.45 0.8M
2022-01-24 521.58 528.00 472.20 479.55 0.8M
2022-01-21 537.30 537.30 513.15 526.95 0.4M
2022-01-20 510.30 555.75 510.30 540.00 0.3M
2022-01-19 564.75 564.75 538.95 547.65 0.2M
2022-01-18 553.20 564.90 547.65 558.75 0.2M
2022-01-17 582.75 582.75 556.50 558.30 0.2M
2022-01-14 573.09 573.75 554.25 558.75 0.2M
2022-01-13 566.55 567.15 555.75 564.30 0.2M
2022-01-12 573.39 579.45 555.90 565.05 0.2M
2022-01-11 559.35 568.65 554.74 559.35 0.3M
2022-01-10 568.80 568.80 551.70 559.20 0.3M
2022-01-07 555.00 561.60 542.55 559.35 0.2M
2022-01-06 540.00 570.08 540.00 555.00 0.2M
2022-01-05 532.65 576.30 532.65 567.90 0.3M
2022-01-04 549.60 584.70 546.30 575.10 0.7M