ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
60,868.04
0.92%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Capita PLC (CTAA)

  7. Capita PLC (CTAA) Historical

CTAA Capita PLC

0.1608
0.0002 (0.12%)
Jun 28 2024 - Closed
Realtime Data

CTAA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Jun 27 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Jun 26 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Jun 25 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Jun 24 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Jun 21 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Jun 20 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Jun 19 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Jun 18 2024 0.169 0.0012 0.72% 0.169 0.169 0.169 19,200
Jun 17 2024 0.1678 0.0006 0.36% 0.1678 0.1678 0.1678 5,000
Jun 14 2024 0.1672 0.00 0.00% 0.1672 0.1672 0.1672 0.00
Jun 13 2024 0.1672 0.00 0.00% 0.1672 0.1672 0.1672 0.00
Jun 12 2024 0.1672 -0.009 -5.11% 0.1686 0.1686 0.1654 20,200
Jun 11 2024 0.1762 0.00 0.00% 0.1762 0.1762 0.1762 0.00
Jun 10 2024 0.1762 0.00 0.00% 0.1762 0.1762 0.1762 0.00
Jun 07 2024 0.1762 0.00 0.00% 0.1762 0.1762 0.1762 0.00
Jun 06 2024 0.1762 0.00 0.00% 0.1762 0.1762 0.1762 0.00
Jun 05 2024 0.1762 0.0002 0.11% 0.1762 0.1762 0.1762 1,200
Jun 04 2024 0.176 0.00 0.00% 0.176 0.176 0.176 0.00
Jun 03 2024 0.176 0.009 5.39% 0.1704 0.176 0.1704 20,000
May 31 2024 0.167 0.003 1.83% 0.1656 0.167 0.1656 30,000
May 30 2024 0.164 -0.002 -1.20% 0.164 0.164 0.164 15,000
May 29 2024 0.166 -0.0084 -4.82% 0.1696 0.1696 0.166 1,800
May 28 2024 0.1744 0.00 0.00% 0.1744 0.1744 0.1744 0.00
May 27 2024 0.1744 0.00 0.00% 0.1744 0.1744 0.1744 0.00
May 24 2024 0.1744 0.0008 0.46% 0.175 0.175 0.1744 40,800
May 23 2024 0.1736 -0.0026 -1.48% 0.1724 0.1736 0.1724 12,000
May 22 2024 0.1762 0.00 0.00% 0.1762 0.1762 0.1762 0.00
May 21 2024 0.1762 0.0104 6.27% 0.1796 0.1796 0.1762 15,000
May 20 2024 0.1658 0.00 0.00% 0.1658 0.1658 0.1658 0.00
May 17 2024 0.1658 0.00 0.00% 0.1658 0.1658 0.1658 0.00
May 16 2024 0.1658 0.00 0.00% 0.1658 0.1658 0.1658 0.00
May 15 2024 0.1658 0.00 0.00% 0.1658 0.1658 0.1658 0.00
May 14 2024 0.1658 -0.0004 -0.24% 0.1658 0.1658 0.1658 2,325
May 13 2024 0.1662 -0.0082 -4.70% 0.1682 0.1682 0.1662 35,000
May 10 2024 0.1744 0.0114 6.99% 0.1744 0.1744 0.1744 51,500
May 09 2024 0.163 -0.0002 -0.12% 0.163 0.163 0.163 5,000
May 08 2024 0.1632 0.00 0.00% 0.1632 0.1632 0.1632 0.00
May 07 2024 0.1632 0.0062 3.95% 0.1602 0.1632 0.1602 3,100
May 06 2024 0.157 0.00 0.00% 0.157 0.157 0.157 0.00
May 03 2024 0.157 0.00 0.00% 0.157 0.157 0.157 0.00
May 02 2024 0.157 -0.0008 -0.51% 0.1582 0.1582 0.157 30,000
Apr 30 2024 0.1578 0.00 0.00% 0.1578 0.1578 0.1578 0.00
Apr 29 2024 0.1578 0.0034 2.20% 0.1578 0.1578 0.1578 1,000
Apr 26 2024 0.1544 0.00 0.00% 0.1544 0.1544 0.1544 0.00
Apr 25 2024 0.1544 0.00 0.00% 0.1544 0.1544 0.1544 0.00
Apr 24 2024 0.1544 0.00 0.00% 0.1544 0.1544 0.1544 0.00
Apr 23 2024 0.1544 -0.0146 -8.64% 0.1542 0.1544 0.1536 23,500
Apr 22 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Apr 19 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Apr 18 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Apr 17 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Apr 16 2024 0.169 0.00 0.00% 0.169 0.169 0.169 0.00
Apr 15 2024 0.169 0.0018 1.08% 0.168 0.169 0.168 14,165
Apr 12 2024 0.1672 0.0032 1.95% 0.1672 0.1672 0.1672 5,000
Apr 11 2024 0.164 0.0118 7.75% 0.167 0.167 0.1636 9,208
Apr 10 2024 0.1522 0.00 0.00% 0.1522 0.1522 0.1522 0.00
Apr 09 2024 0.1522 0.00 0.00% 0.1522 0.1522 0.1522 0.00
Apr 08 2024 0.1522 0.00 0.00% 0.1522 0.1522 0.1522 0.00
Apr 05 2024 0.1522 0.004 2.70% 0.1522 0.1522 0.1522 10,213
Apr 04 2024 0.1482 0.0012 0.82% 0.1482 0.1482 0.1482 2,000
Apr 03 2024 0.147 -0.008 -5.16% 0.15 0.15 0.147 17,939
Apr 02 2024 0.155 -0.002 -1.27% 0.155 0.155 0.155 1,500

Your Recent History

TG
CTAA
Capita
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved