Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Capita PLC (CTAA.SG)

0.1448
-0.0020
(-1.36%)
At close: April 25 at 8:07:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.14480.14480.14480.14480.1448-
Apr 24, 20250.14680.14680.14680.14680.1468-
Apr 23, 20250.14060.14060.14060.14060.1406-
Apr 22, 20250.14700.14740.14700.14740.1474-
Apr 17, 20250.14600.14760.14600.14760.1476-
Apr 16, 20250.14760.14980.14740.14860.1486-
Apr 15, 20250.14380.15080.14380.15020.1502-
Apr 14, 20250.13560.14620.13560.14600.1460-
Apr 11, 20250.13620.13940.13620.13720.1372-
Apr 10, 20250.13180.14380.13180.14200.1420-
Apr 9, 20250.13620.13620.13220.13340.1334-
Apr 8, 20250.13500.14260.13500.14260.1426-
Apr 7, 20250.14000.14120.13340.13840.1384-
Apr 4, 20250.14800.14960.14000.14000.1400-
Apr 3, 20250.15280.15280.15140.15140.1514-
Apr 2, 20250.14820.15340.14820.15340.1534-
Apr 1, 20250.15260.15600.15120.15300.1530-
Mar 31, 20250.16000.16000.15460.15580.1558-
Mar 28, 20250.16480.16760.16360.16400.1640-
Mar 27, 20250.16080.16680.16080.16680.1668-
Mar 26, 20250.16140.16540.16120.16260.1626-
Mar 25, 20250.16140.16540.16140.16400.1640-
Mar 24, 20250.15920.16780.15920.16540.1654-
Mar 21, 20250.16060.16240.16060.16240.1624-
Mar 20, 20250.16100.16520.16100.16520.1652-
Mar 19, 20250.16340.16680.16340.16520.1652-
Mar 18, 20250.16020.16800.16020.16640.1664-
Mar 17, 20250.15860.16460.15860.16380.1638-
Mar 14, 20250.15740.16160.15740.16160.1616-
Mar 13, 20250.15520.16060.15520.16060.1606-
Mar 12, 20250.15580.15960.15580.15920.1592-
Mar 11, 20250.15660.15960.15660.15900.1590-
Mar 10, 20250.15940.16160.15720.15940.1594-
Mar 7, 20250.15620.16260.15600.16260.1626-
Mar 6, 20250.16160.16320.15740.16080.1608-
Mar 5, 20250.14980.16580.14980.16580.1658-
Mar 4, 20250.15420.15580.15240.15380.1538-
Mar 3, 20250.15320.15800.15320.15780.1578-
Feb 28, 20250.15720.16000.15680.15800.1580-
Feb 27, 20250.15620.16060.15620.15980.1598-
Feb 26, 20250.15700.16040.15560.15920.1592125
Feb 25, 20250.15700.16000.15700.15880.1588-
Feb 24, 20250.15600.16340.15600.16040.1604-
Feb 21, 20250.15560.16140.15560.15920.1592-
Feb 20, 20250.15640.15920.15640.15880.1588-
Feb 19, 20250.15800.16080.15800.16080.1608-
Feb 18, 20250.15840.16200.15840.16100.1610-
Feb 17, 20250.15700.16160.15700.16160.1616-
Feb 14, 20250.15960.16320.15960.16160.1616-
Feb 13, 20250.15860.16300.15860.16160.1616-
Feb 12, 20250.16100.16460.16100.16260.1626-
Feb 11, 20250.16600.17020.16420.16520.1652-
Feb 10, 20250.16740.17040.16740.16920.1692-
Feb 7, 20250.17340.17560.17060.17060.1706-
Feb 6, 20250.17140.18120.17140.17780.1778-
Feb 5, 20250.17060.17560.17040.17560.1756-
Feb 4, 20250.16680.17200.16680.17200.1720-
Feb 3, 20250.16700.17140.16640.17020.1702-
Jan 31, 20250.16280.17100.16280.16980.1698-
Jan 30, 20250.16200.16600.16200.16540.1654-
Jan 29, 20250.16400.17400.16400.16660.1666-
Jan 28, 20250.16360.16780.16240.16680.1668-
Jan 27, 20250.16360.16780.16360.16560.1656-
Jan 24, 20250.15980.15980.15980.15980.1598-
Jan 23, 20250.15920.16300.15920.16300.1630-
Jan 22, 20250.15960.16380.15940.16080.1608-
Jan 21, 20250.15640.16160.15640.16160.1616-
Jan 20, 20250.16240.16320.15660.16120.1612-
Jan 17, 20250.15860.16520.15860.16520.1652-
Jan 16, 20250.16120.16420.16060.16100.1610-
Jan 15, 20250.15380.16460.15360.16460.1646-
Jan 14, 20250.15340.15760.15340.15640.1564-
Jan 13, 20250.15340.15620.15340.15540.1554-
Jan 10, 20250.15260.15600.15260.15560.1556-
Jan 9, 20250.15400.15700.15400.15660.1566-
Jan 8, 20250.15780.16000.15640.15680.1568-
Jan 7, 20250.16060.16140.16020.16020.1602-
Jan 6, 20250.16100.16100.16100.16100.1610-
Jan 3, 20250.16040.16040.16040.16040.1604-
Jan 2, 20250.16420.16420.16420.16420.1642-
Dec 30, 20240.16160.16260.16160.16260.1626-
Dec 27, 20240.16600.16600.16600.16600.1660-
Dec 23, 20240.16620.17280.16620.16940.1694-
Dec 20, 20240.16560.17080.16560.17080.1708-
Dec 19, 20240.17180.17180.16820.16920.1692-
Dec 18, 20240.17340.17820.17340.17820.1782-
Dec 17, 20240.19540.20500.17520.17740.1774-
Dec 16, 20240.19540.20250.19540.20150.2015-
Dec 13, 20240.20100.20150.20000.20000.2000-
Dec 12, 20240.20400.21000.20400.20600.2060-
Dec 11, 20240.19980.20750.19980.20750.2075-
Dec 10, 20240.20400.20850.20400.20500.2050-
Dec 9, 20240.20600.20950.20600.20850.2085-
Dec 6, 20240.20500.21000.20500.20950.2095-
Dec 5, 20240.20400.20900.20400.20800.2080-
Dec 4, 20240.20400.20850.20400.20850.2085-
Dec 3, 20240.20350.20850.20350.20750.2075-
Dec 2, 20240.20250.20850.20250.20750.2075-
Nov 29, 20240.20150.20750.20150.20650.2065-
Nov 28, 20240.19960.20450.19960.20450.2045-
Nov 27, 20240.20150.20550.20150.20200.2020-
Nov 26, 20240.20300.20700.20300.20450.2045-
Nov 25, 20240.20100.20700.20100.20700.2070-
Nov 22, 20240.20000.20700.20000.20650.2065-
Nov 21, 20240.19680.20400.19680.20400.2040-
Nov 20, 20240.19580.20200.19580.20050.2005-
Nov 19, 20240.19760.20250.19740.19760.1976-
Nov 18, 20240.19900.20250.19900.20200.2020-
Nov 15, 20240.19500.20200.19500.20200.2020-
Nov 14, 20240.20100.20100.20100.20100.2010-
Nov 13, 20240.20150.20550.20150.20500.2050-
Nov 12, 20240.20250.20500.20050.20250.2025-
Nov 11, 20240.20450.20800.20450.20750.2075-
Nov 8, 20240.21300.21700.20800.20800.2080-
Nov 7, 20240.22150.22450.21800.21800.2180-
Nov 6, 20240.22050.23100.22050.22550.2255-
Nov 5, 20240.21950.22500.21950.22400.2240-
Nov 4, 20240.21850.22650.21850.22650.2265-
Nov 1, 20240.21950.22400.21950.22400.2240-
Oct 31, 20240.22450.23050.22250.22250.2225-
Oct 30, 20240.21900.23400.21900.23400.2340-
Oct 29, 20240.22200.22700.22200.22500.2250-
Oct 28, 20240.22050.22550.22050.22500.2250-
Oct 25, 20240.23350.23350.22800.22800.2280-
Oct 24, 20240.23250.24100.23250.24100.2410-
Oct 23, 20240.23400.24000.23400.23700.2370-
Oct 22, 20240.24450.25100.23850.23850.2385-
Oct 21, 20240.24450.25100.24300.24350.2435-
Oct 18, 20240.25450.25900.25000.25000.2500-
Oct 17, 20240.24800.25600.24800.25450.2545-
Oct 16, 20240.24600.25500.24600.25200.2520-
Oct 15, 20240.23600.25250.23600.25100.2510-
Oct 14, 20240.24350.24600.23750.23850.2385-
Oct 11, 20240.23400.24800.23400.24800.2480-
Oct 10, 20240.23400.24100.23400.23950.2395-
Oct 9, 20240.23700.24300.23550.23550.2355-
Oct 8, 20240.23000.24250.23000.24250.2425-
Oct 7, 20240.22500.23550.22500.23400.2340-
Oct 4, 20240.22300.22900.22300.22900.2290-
Oct 3, 20240.22300.23000.22300.23000.2300-
Oct 2, 20240.22250.22850.22250.22850.2285-
Oct 1, 20240.23350.23500.22350.22800.2280-
Sep 30, 20240.23350.23500.23100.23100.2310-
Sep 27, 20240.22600.23800.22600.23800.2380-
Sep 26, 20240.23750.24350.22350.23050.2305-
Sep 25, 20240.23750.24350.22350.23100.2310-
Sep 24, 20240.23750.24350.23050.23050.2305-
Sep 23, 20240.22500.23800.22500.23800.2380-
Sep 20, 20240.22000.23400.22000.22950.2295-
Sep 19, 20240.21550.22550.21550.22400.2240-
Sep 18, 20240.21300.22050.21300.22050.2205-
Sep 17, 20240.21200.21850.21200.21800.2180-
Sep 16, 20240.21300.21650.21300.21650.2165-
Sep 13, 20240.20600.21600.20600.21500.2150-
Sep 12, 20240.20200.21050.20200.20950.2095-
Sep 11, 20240.20550.20950.20550.20700.2070-
Sep 10, 20240.21000.21450.20650.20850.2085-
Sep 9, 20240.21000.21450.21000.21350.2135-
Sep 6, 20240.21600.21900.21600.21600.2160-
Sep 5, 20240.20600.22250.20600.22250.2225-
Sep 4, 20240.20500.21200.20500.21200.2120-
Sep 3, 20240.20700.21350.20700.20900.2090-
Sep 2, 20240.20550.21400.20550.21200.2120-
Aug 30, 20240.21250.21600.21250.21350.2135-
Aug 29, 20240.21650.21950.21150.21700.2170-
Aug 28, 20240.21650.21950.21650.21650.2165-
Aug 27, 20240.21750.22450.21750.22200.2220-
Aug 26, 20240.21750.21800.21700.21750.2175-
Aug 23, 20240.21600.22150.21600.22150.2215-
Aug 22, 20240.21050.22300.20900.22100.2210-
Aug 21, 20240.20750.21200.20750.21200.2120-
Aug 20, 20240.20550.21350.20550.21000.2100-
Aug 19, 20240.20350.20950.20350.20950.2095-
Aug 16, 20240.20200.20900.20200.20650.2065-
Aug 15, 20240.20500.20500.20500.20500.2050-
Aug 14, 20240.20550.20550.20550.20550.2055-
Aug 13, 20240.20150.20150.20150.20150.2015-
Aug 12, 20240.20500.20700.20500.20700.2070-
Aug 9, 20240.20050.20050.20050.20050.2005-
Aug 8, 20240.18880.18880.18880.18880.1888-
Aug 7, 20240.18360.18360.18360.18360.1836-
Aug 6, 20240.18220.18220.18220.18220.1822-
Aug 5, 20240.18680.18680.18560.18560.1856-
Aug 2, 20240.21750.21750.20700.20700.2070-
Aug 1, 20240.22350.22800.22350.22800.2280-
Jul 31, 20240.22050.22600.22050.22600.2260-
Jul 30, 20240.22000.22700.22000.22700.2270-
Jul 29, 20240.22600.22600.22600.22600.2260-
Jul 26, 20240.21950.21950.21950.21950.2195-
Jul 25, 20240.22100.22350.22100.22300.2230-
Jul 24, 20240.21750.22400.21750.22300.2230-
Jul 23, 20240.23750.24100.22150.22150.2215-
Jul 22, 20240.23750.24100.23600.23600.2360-
Jul 19, 20240.23950.24100.23850.24100.2410-
Jul 18, 20240.24200.25050.24200.25050.2505-
Jul 17, 20240.24750.26000.24750.24950.2495-
Jul 16, 20240.24700.25250.24400.25250.2525-
Jul 15, 20240.22850.25150.22850.25050.2505-
Jul 12, 20240.23350.24750.23150.23350.2335-
Jul 11, 20240.21950.23850.21950.23850.2385-
Jul 10, 20240.21350.22650.21250.22650.2265-
Jul 9, 20240.17780.22750.17780.22750.22752,000
Jul 8, 20240.17180.18300.17180.18180.1818-
Jul 5, 20240.16020.17480.16020.17280.1728-
Jul 4, 20240.16040.16500.16040.16500.1650-
Jul 3, 20240.15120.16200.15120.16200.1620-
Jul 2, 20240.15160.15400.15160.15380.1538-
Jul 1, 20240.15400.15860.15400.15640.1564-
Jun 28, 20240.15420.15900.15420.15880.1588-
Jun 27, 20240.15560.15940.15560.15860.1586-
Jun 26, 20240.15780.16280.15780.16020.1602-
Jun 25, 20240.16260.16640.16180.16180.1618-
Jun 24, 20240.16160.16640.16160.16640.1664-
Jun 21, 20240.16260.16560.16260.16460.1646-
Jun 20, 20240.16220.16780.16220.16600.1660-
Jun 19, 20240.16120.16800.16120.16800.1680-
Jun 18, 20240.15880.16340.15880.16220.1622-
Jun 17, 20240.16040.16040.16040.16040.1604-
Jun 14, 20240.16420.16580.16200.16200.1620-
Jun 13, 20240.16140.17260.16140.17080.1708-
Jun 12, 20240.16120.16380.16120.16260.1626-
Jun 11, 20240.16680.16860.16520.16520.1652-
Jun 10, 20240.16480.17280.16480.17280.1728-
Jun 7, 20240.16480.17020.16480.16820.1682-
Jun 6, 20240.16340.16700.16340.16680.1668-
Jun 5, 20240.16860.17840.16780.16780.16781,200
Jun 4, 20240.16880.16880.16880.16880.1688-
Jun 3, 20240.16080.16080.16080.16080.1608-
May 31, 20240.15660.16400.15660.16400.1640-
May 30, 20240.15720.16240.15720.16020.1602-
May 29, 20240.16400.16400.16400.16400.1640-
May 28, 20240.16880.16880.16880.16880.1688-
May 27, 20240.16880.16880.16860.16860.1686-
May 24, 20240.16780.17200.16780.17200.1720-
May 23, 20240.16700.17040.16700.17040.1704-
May 22, 20240.16300.16940.16300.16940.1694-
May 21, 20240.17060.17200.16260.17200.1720-
May 20, 20240.16340.17460.16340.17460.1746-
May 17, 20240.15980.16760.15980.16680.1668-
May 16, 20240.16040.16460.16040.16460.1646-
May 15, 20240.15960.16160.15560.16100.1610-
May 14, 20240.15920.16460.15920.16400.1640-
May 13, 20240.16360.16640.16140.16140.1614-
May 10, 20240.15020.15640.15020.15360.1536-
May 9, 20240.15500.15780.15500.15620.1562-
May 8, 20240.15980.16280.15940.15940.1594-
May 7, 20240.15320.15820.15320.15780.1578-
May 6, 20240.15320.15360.15320.15340.1534-
May 3, 20240.14980.15700.14980.15700.1570-
May 2, 20240.14980.15480.14980.15220.1522-
Apr 30, 20240.14860.15840.14860.15540.1554-
Apr 29, 20240.15060.15300.15060.15100.1510-
Apr 26, 20240.14940.15440.14940.15440.1544-
Apr 25, 20240.15020.15260.15020.15040.1504-