CPI.L - Capita plc

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202334,9635,9334,0334,9234,924.997.903
01 giu 202334,0034,6033,4934,4834,483.654.442
31 mag 202333,4834,5232,5033,4433,448.486.689
30 mag 202332,0833,4931,7132,8832,882.567.190
26 mag 202332,8033,1031,9832,8432,842.413.939
25 mag 202330,9632,5830,5032,4632,462.694.957
24 mag 202333,1633,1631,0031,4231,422.368.209
23 mag 202332,5432,7631,7831,8031,801.492.444
22 mag 202332,6632,6631,0232,2632,264.205.146
19 mag 202331,7232,6630,7232,1032,102.049.184
18 mag 202332,9632,9631,3132,2432,242.104.345
17 mag 202331,7032,8831,2131,9031,902.231.461
16 mag 202331,0032,3430,1031,9231,924.246.950
15 mag 202333,2233,8631,0231,1231,124.529.368
12 mag 202331,7634,5231,7633,2233,224.201.179
11 mag 202333,5033,5031,8132,1032,102.061.601
10 mag 202335,8235,9632,7032,9832,984.128.597
09 mag 202333,7436,8631,1834,3234,327.438.241
05 mag 202332,8033,9431,6833,3433,341.501.605
04 mag 202331,2433,8430,9732,4632,468.171.820
03 mag 202332,5034,2332,3632,5032,503.296.560
02 mag 202333,9434,7032,9233,4233,422.350.896
28 apr 202334,4435,4433,7234,7434,742.639.588
27 apr 202333,1634,3233,1633,8033,801.630.273
26 apr 202333,2034,1033,1833,9433,942.104.140
25 apr 202332,9234,4832,9233,8633,862.457.929
24 apr 202333,8035,2233,3834,6034,602.184.509
21 apr 202333,0234,4433,0034,2634,267.375.146
20 apr 202335,0635,0633,0033,2633,264.639.297
19 apr 202334,0034,4033,2833,5433,544.760.575
18 apr 202333,7234,8933,7234,2434,247.602.644
17 apr 202336,3437,0033,2833,7433,7416.369.983
14 apr 202336,6237,3836,6237,2837,282.543.843
13 apr 202335,6836,9434,5636,6836,681.684.163
12 apr 202335,7035,9034,7635,7835,782.980.623
11 apr 202336,2436,2834,9435,7235,722.593.035
06 apr 202336,6037,0435,7635,7835,784.499.978
05 apr 202336,0037,2036,0036,3436,343.447.903
04 apr 202337,8437,8436,6237,0037,003.202.396
03 apr 202336,2037,5036,0037,0837,084.099.534
31 mar 202337,5038,6036,3836,6036,6010.012.253
30 mar 202338,4838,6436,2638,6438,643.238.721
29 mar 202336,0037,5036,0037,5037,502.596.799
28 mar 202337,9238,3636,4837,3437,343.730.739
27 mar 202337,6038,6636,3238,0038,003.063.643
24 mar 202339,5039,5036,3837,1037,103.402.524
23 mar 202337,7438,4036,6037,6237,622.539.941
22 mar 202338,0238,8037,7438,3838,382.505.809
21 mar 202338,5839,7437,4838,0038,003.824.862
20 mar 202335,3839,1033,9138,6038,606.972.587
17 mar 202336,0038,0435,1835,6235,626.619.689
16 mar 202334,5037,0733,7236,5836,585.623.519
15 mar 202337,0037,5433,5933,8433,8411.276.398
14 mar 202337,4238,6936,9436,9436,945.062.851
13 mar 202338,0038,9636,9638,0038,0010.921.952
10 mar 202337,9839,1637,0238,7038,7011.079.591
09 mar 202340,0441,4138,2238,9238,9217.378.552
08 mar 202342,3042,9240,8241,4041,4010.611.510
07 mar 202342,0044,9241,6742,3042,3016.998.541
06 mar 202340,0643,1638,5142,6442,6419.492.443
03 mar 202334,9839,7834,2439,1239,1229.126.330
02 mar 202330,3834,9628,6834,8634,8628.060.511
01 mar 202328,8429,4027,5429,1229,125.646.799
28 feb 202329,2029,3628,7028,8228,824.249.590
27 feb 202328,0029,9828,0029,0629,063.181.831
24 feb 202328,5029,0828,0228,5828,581.389.100
23 feb 202329,0029,2627,4428,8428,843.257.716
22 feb 202327,8629,1027,4228,5828,583.408.022
21 feb 202329,8029,8027,8027,9427,942.361.323
20 feb 202330,0030,0027,7428,4028,404.062.525
17 feb 202330,0030,0028,4228,9028,902.345.133
16 feb 202329,1029,2028,5128,8628,861.813.819
15 feb 202328,6629,9428,6628,9428,941.273.301
14 feb 202328,5029,9828,5029,0829,082.347.593
13 feb 202329,1629,8428,8428,8428,841.956.523
10 feb 202330,0030,0428,6429,2029,204.281.084
09 feb 202329,8030,0628,9029,9829,982.868.799
08 feb 202327,7029,8027,7029,0029,004.955.667
07 feb 202328,7628,9427,9628,1628,163.067.568
06 feb 202328,9029,2027,9229,0229,022.413.957
03 feb 202328,2829,2428,1329,2429,243.208.937
02 feb 202327,7228,6227,5028,4828,482.864.239
01 feb 202327,0028,5827,0028,0228,022.904.517
31 gen 202327,7428,3227,5427,9827,982.716.218
30 gen 202327,7428,3227,0228,2428,242.246.960
27 gen 202327,7428,3427,0228,1628,162.029.288
26 gen 202327,8228,3627,0827,9427,942.712.155
25 gen 202327,0028,0827,0027,5027,501.119.690
24 gen 202327,4828,0227,0627,6827,682.545.313
23 gen 202327,6828,3227,0227,9027,901.934.156
20 gen 202326,9627,6426,5427,5427,542.215.165
19 gen 202328,5028,5026,8027,0027,003.465.034
18 gen 202327,0227,9827,0227,4827,481.857.710
17 gen 202327,0028,1727,0027,5027,509.634.294
16 gen 202327,1828,8627,1327,7827,781.788.048
13 gen 202328,2228,5227,0227,3027,303.367.381
12 gen 202327,8428,0625,7827,9627,964.034.251
11 gen 202325,9427,1425,8027,0627,062.170.060
10 gen 202327,2028,1226,5026,6026,605.000.745
09 gen 202327,6027,9626,4427,6027,607.112.948
*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...