Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capita Plc (OP: CTAGF )

N/A UNCHANGED
Last Price Updated: 10:23 AM EDT, Aug 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2014 18.63 18.63 18.63 18.63 5 -0.04(-0.21%)
May 23, 2014 18.67 18.67 18.67 140 +0.15(+0.81%)
May 21, 2014 18.52 18.52 18.52 18.52 55 -0.28(-1.49%)
May 15, 2014 18.80 18.80 18.80 18.80 55 -0.28(-1.47%)
May 14, 2014 19.08 19.08 19.08 19.08 240 +0.17(+0.88%)
May 13, 2014 18.91 18.91 18.91 18.91 493 -0.25(-1.29%)
May 12, 2014 19.12 19.16 19.12 19.16 1,194 +0.41(+2.19%)
May 09, 2014 18.75 18.75 18.75 18.75 105 +0.01(+0.04%)
May 08, 2014 18.74 18.74 18.74 18.74 773 +0.18(+0.99%)
May 01, 2014 18.56 18.56 18.56 55 -0.07(-0.38%)
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%)
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.