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 24, 2016 15.95 15.95 15.95 0 +0.45(+2.90%)
May 10, 2016 15.50 15.50 15.50 0 +1.00(+6.90%)
Apr 28, 2016 14.50 14.50 14.50 0 -0.41(-2.75%)
Apr 25, 2016 14.91 14.91 14.91 0 -0.15(-1.00%)
Apr 11, 2016 15.06 15.06 15.06 0 +0.68(+4.73%)
Mar 23, 2016 14.38 14.38 14.38 0 -0.13(-0.89%)
Mar 03, 2016 14.51 14.51 14.51 0 +0.61(+4.39%)
Feb 29, 2016 13.90 13.90 13.90 0 -1.48(-9.62%)
Feb 23, 2016 15.38 15.38 15.38 1 -0.88(-5.41%)
Feb 17, 2016 16.26 16.26 16.26 8 +0.83(+5.38%)
Feb 12, 2016 15.43 15.43 15.43 0 -0.21(-1.34%)
Feb 11, 2016 15.65 15.65 15.64 15.64 225 -0.19(-1.20%)
Feb 10, 2016 15.83 15.83 15.83 15.83 170 +0.18(+1.15%)
Feb 08, 2016 15.65 15.65 15.65 0 -0.93(-5.61%)
Feb 01, 2016 16.58 16.58 16.58 0 -0.52(-3.04%)
Jan 29, 2016 17.10 17.10 17.10 17.10 470 +0.19(+1.12%)
Jan 25, 2016 16.91 16.91 16.91 1 +0.76(+4.71%)
Jan 21, 2016 16.15 16.15 16.15 0 -0.49(-2.94%)
Jan 19, 2016 16.64 16.64 16.64 65 +0.07(+0.42%)
Jan 15, 2016 16.57 16.57 16.57 0 -0.68(-3.94%)
Jan 14, 2016 17.21 17.25 17.21 17.25 1,396 -0.07(-0.40%)
Jan 13, 2016 17.49 17.52 17.32 17.32 80,807 +0.25(+1.46%)
Jan 12, 2016 17.06 17.07 17.06 17.07 630 +0.07(+0.41%)
Jan 07, 2016 17.00 17.00 17.00 0 -2.00(-10.53%)
Nov 19, 2015 19.00 19.00 19.00 0 +0.50(+2.70%)
Nov 16, 2015 18.50 18.50 18.50 0 -1.47(-7.36%)
Oct 20, 2015 19.97 19.97 19.97 7,900 +1.52(+8.24%)
Sep 18, 2015 18.45 18.45 18.45 0 +0.05(+0.27%)
Sep 15, 2015 18.40 18.40 18.40 0 -0.09(-0.48%)
Sep 14, 2015 18.49 18.49 18.49 18.49 15,577 +0.01(+0.05%)
Sep 04, 2015 18.48 18.48 18.48 0 -0.14(-0.75%)
Sep 01, 2015 18.62 18.62 18.62 0 -1.74(-8.55%)
Jul 30, 2015 20.36 20.36 20.36 0 +0.31(+1.55%)
Jul 22, 2015 20.05 20.05 20.05 0 +0.11(+0.55%)
Jul 06, 2015 19.94 19.94 19.94 0 +0.74(+3.85%)
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.