Italia markets open in 1 hour 15 minutes

Capita plc (CPI.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
13,46+0,22 (+1,66%)
Alla chiusura: 04:39PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202413,0013,6212,9413,4613,466.773.594
22 apr 202413,4813,7613,0213,2413,246.061.288
19 apr 202413,3014,0012,7013,1613,168.243.467
18 apr 202413,2013,7713,1413,3013,303.976.099
17 apr 202413,3013,6813,2413,2413,245.606.014
16 apr 202414,2414,4813,3413,3413,3410.154.106
15 apr 202413,9214,4013,8414,1814,187.160.082
12 apr 202414,3014,3613,8614,0014,008.618.337
11 apr 202414,0014,4013,8613,9013,906.316.527
10 apr 202414,5014,8814,0414,0414,0411.460.384
09 apr 202413,3814,4413,3213,9413,9411.818.118
08 apr 202412,9813,5412,9813,4413,4410.164.127
05 apr 202412,9013,2812,7213,0413,047.725.196
04 apr 202413,0013,1612,8713,1213,128.817.281
03 apr 202412,8013,0612,4812,5012,506.499.748
02 apr 202413,5013,5012,8212,8812,888.725.816
28 mar 202413,2013,5112,9113,2013,209.731.326
27 mar 202413,3013,5013,0013,3213,326.558.891
26 mar 202414,0014,0012,9213,3313,336.498.946
25 mar 202413,3013,5013,0013,0213,027.574.710
22 mar 202413,0013,7213,0013,3213,329.886.545
21 mar 202413,0913,6312,8113,6313,6318.258.951
20 mar 202413,2013,4913,1213,1513,156.816.747
19 mar 202413,5013,6913,0513,3813,3813.375.882
18 mar 202413,4014,1713,3513,7113,7113.029.592
15 mar 202413,2814,2913,2213,5513,5523.325.060
14 mar 202413,2613,9213,0013,3413,3416.863.673
13 mar 202414,2414,6013,3413,3413,3421.407.918
12 mar 202414,5014,9914,0114,4614,4619.665.998
11 mar 202415,5015,6214,5014,6214,6219.201.590
08 mar 202415,7315,8715,3115,7315,7314.938.036
07 mar 202415,5716,0115,3215,8215,8213.366.031
06 mar 202419,2319,4815,5215,6515,6563.150.296
05 mar 202420,3820,7220,0020,1820,187.058.272
04 mar 202420,5420,5819,9220,0820,086.704.621
01 mar 202420,3620,5619,9420,3020,305.587.915
29 feb 202420,6420,9620,1420,3020,3012.009.328
28 feb 202419,5021,0519,5020,7220,7211.022.199
27 feb 202418,7520,1418,7520,0220,0210.316.694
26 feb 202418,1019,0318,1018,8818,883.419.307
23 feb 202418,0018,3217,9918,2618,264.577.932
22 feb 202418,0718,5717,8818,2018,204.633.523
21 feb 202417,6918,5517,6218,4018,402.661.210
20 feb 202417,8418,4717,0317,8217,822.032.826
19 feb 202417,9418,1917,6417,8717,871.267.257
16 feb 202417,5017,8617,5017,7317,736.721.229
15 feb 202417,5017,8017,2317,7017,7010.795.187
14 feb 202417,6417,8017,4017,4717,472.192.448
13 feb 202418,2018,2017,1817,3017,306.192.191
12 feb 202418,1218,3417,9418,1118,112.126.828
09 feb 202417,9818,3117,8117,9717,972.189.229
08 feb 202418,3018,5917,9118,0018,003.561.177
07 feb 202418,9019,5017,9718,0818,083.221.455
06 feb 202419,4519,8518,5718,6818,684.809.207
05 feb 202419,4019,8319,2319,4519,453.897.921
02 feb 202419,6019,7019,3219,4719,475.543.877
01 feb 202419,0519,6018,9019,3619,366.239.468
31 gen 202418,4919,2817,9919,0619,064.023.728
30 gen 202418,6219,0018,2718,5718,572.623.240
29 gen 202418,9519,2017,5118,6918,692.827.005
26 gen 202419,0019,3018,6718,9518,953.583.892
25 gen 202419,5121,3618,8318,9218,922.873.629
24 gen 202419,0019,5019,0019,4219,421.923.226
23 gen 202418,9019,9918,7818,9018,902.263.047
22 gen 202419,4920,3018,9719,0619,064.213.300
19 gen 202419,3219,5518,8919,1219,121.870.067
18 gen 202418,5019,6218,5019,3219,324.738.155
17 gen 202419,5819,5818,6818,8018,804.488.231
16 gen 202420,0020,1419,5419,5419,542.750.771
15 gen 202419,9420,2219,5220,0020,002.103.264
12 gen 202419,5020,1619,5019,9019,904.185.092
11 gen 202420,0420,3019,0619,5719,577.859.202
10 gen 202421,0021,7619,8020,0420,0411.337.110
09 gen 202423,0022,0021,6621,7821,782.570.153
08 gen 202422,0023,2021,6222,2622,263.360.694
05 gen 202422,7222,9821,8222,4022,403.586.777
04 gen 202420,0022,7020,0022,7022,702.910.539
03 gen 202422,1822,5821,3021,6621,664.953.715
02 gen 202422,4422,9621,6621,7821,783.373.956
29 dic 202322,2022,3221,7022,0022,002.111.906
28 dic 202322,1222,9821,0422,1222,121.566.970
27 dic 202322,4022,9821,0422,3422,343.158.067
22 dic 202322,0622,3221,5222,2822,281.521.960
21 dic 202321,8022,0021,3921,8821,882.660.434
20 dic 202322,9823,0221,6221,9221,926.212.862
19 dic 202321,9222,3021,3021,9421,942.963.480
18 dic 202321,1822,7421,0221,7421,746.120.138
15 dic 202320,7021,6720,7021,4421,4410.458.517
14 dic 202320,6821,4820,1221,0021,0010.490.617
13 dic 202320,0021,0020,0020,7420,744.664.004
12 dic 202320,7420,9819,6220,1420,145.594.718
11 dic 202320,5421,0220,0020,4820,482.908.433
08 dic 202320,8021,1020,4820,7020,706.558.675
07 dic 202320,8021,1220,1720,9420,942.914.400
06 dic 202319,7521,1619,7520,7020,703.797.395
05 dic 202319,0821,2819,0820,5020,506.627.873
04 dic 202319,9021,2219,9020,5020,508.130.193
01 dic 202319,0020,2018,9620,0020,004.499.358
30 nov 202319,4019,5318,8819,1019,106.529.220
29 nov 202318,9419,4118,6019,2919,293.839.987
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...