Capita

CPI
🏛️ uk →
263.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 556.50 586.20 534.15 547.50 0.1M
2021-12-30 585.00 585.00 555.00 557.40 0.1M
2021-12-29 575.25 580.55 553.65 559.35 0.2M
2021-12-24 562.50 570.00 559.20 564.75 0.1M
2021-12-23 555.00 565.50 525.00 556.05 0.2M
2021-12-22 521.10 566.45 521.10 553.35 0.2M
2021-12-21 525.00 546.00 518.85 537.90 0.3M
2021-12-20 513.75 527.85 505.65 521.10 0.2M
2021-12-17 509.25 545.33 493.43 539.70 0.5M
2021-12-16 525.60 535.95 501.75 504.15 0.6M
2021-12-15 532.65 540.90 514.95 519.15 0.6M
2021-12-14 573.15 583.36 537.34 541.50 0.9M
2021-12-13 645.00 673.95 516.75 551.40 2.7M
2021-12-10 726.45 726.45 671.02 678.00 0.3M
2021-12-09 688.66 720.75 680.55 690.30 0.2M
2021-12-08 720.00 720.00 683.39 708.15 0.2M
2021-12-07 709.35 716.64 702.30 708.00 0.2M
2021-12-06 684.75 708.45 680.97 707.10 0.2M
2021-12-03 650.79 685.81 650.79 678.00 0.2M
2021-12-02 679.80 681.15 659.85 674.55 0.2M
2021-12-01 643.50 692.10 643.50 679.95 0.3M
2021-11-30 675.00 675.15 650.40 660.75 0.4M
2021-11-29 670.02 700.80 658.52 676.65 0.4M
2021-11-26 705.00 712.34 630.00 654.00 0.9M
2021-11-25 712.35 737.85 700.26 731.85 0.5M
2021-11-24 660.00 671.10 650.25 667.50 0.1M
2021-11-23 666.75 669.60 657.00 663.60 0.2M
2021-11-22 671.55 683.40 659.55 672.00 0.2M
2021-11-19 690.60 693.15 673.50 678.30 0.3M
2021-11-18 720.30 720.30 683.25 690.00 0.2M
2021-11-17 680.70 705.75 680.70 691.20 0.1M
2021-11-16 720.00 720.00 702.75 703.05 0.2M
2021-11-15 698.25 718.95 694.65 710.55 0.2M
2021-11-12 676.20 702.90 676.20 698.40 0.2M
2021-11-11 703.50 703.50 684.00 689.40 0.1M
2021-11-10 679.65 700.73 678.45 687.90 0.3M
2021-11-09 705.00 705.15 681.30 690.00 0.3M
2021-11-08 690.00 705.90 689.70 694.50 0.2M
2021-11-05 675.00 710.55 675.00 703.05 0.3M
2021-11-04 685.50 696.45 676.80 676.80 0.4M
2021-11-03 691.05 700.20 685.50 685.95 0.2M
2021-11-02 697.35 726.60 679.95 691.05 0.2M
2021-11-01 705.00 726.75 705.00 715.35 0.2M
2021-10-29 703.80 717.45 698.18 710.10 0.3M
2021-10-28 720.30 727.95 708.30 715.35 0.1M
2021-10-27 712.80 730.35 712.80 726.00 0.2M
2021-10-26 719.70 722.85 706.04 718.35 0.2M
2021-10-25 719.70 719.70 700.20 708.15 0.2M
2021-10-22 709.20 715.66 702.97 709.20 0.2M
2021-10-21 705.30 717.60 691.65 707.85 0.2M
2021-10-20 727.50 735.90 711.00 713.70 0.3M
2021-10-19 737.47 740.44 715.05 727.80 0.2M
2021-10-18 741.15 741.15 715.05 718.95 0.2M
2021-10-15 718.50 743.70 715.57 739.35 0.4M
2021-10-14 691.80 715.50 690.45 715.50 0.3M
2021-10-13 675.00 710.15 675.00 687.00 0.4M
2021-10-12 675.00 692.10 675.00 683.55 0.2M
2021-10-11 689.85 700.65 686.34 690.30 0.2M
2021-10-08 712.20 713.25 694.59 699.45 0.3M
2021-10-07 735.15 739.05 699.90 709.35 0.6M
2021-10-06 747.90 756.90 703.30 728.40 0.8M
2021-10-05 743.85 763.74 742.50 748.80 0.2M
2021-10-04 768.60 771.00 741.54 745.35 0.3M
2021-10-01 755.40 767.97 735.15 758.70 0.4M
2021-09-30 777.90 794.58 763.20 764.40 0.4M
2021-09-29 786.00 806.70 765.10 774.60 0.6M
2021-09-28 793.50 839.70 783.60 783.60 1.0M
2021-09-27 752.40 795.54 736.68 792.00 1.0M
2021-09-24 741.90 754.50 736.95 745.05 0.2M
2021-09-23 749.70 760.73 740.84 743.10 0.2M
2021-09-22 735.00 748.65 731.40 746.55 0.2M
2021-09-21 745.20 749.25 723.40 731.40 0.3M
2021-09-20 735.45 741.60 717.60 740.55 0.4M
2021-09-17 718.95 762.90 718.95 741.15 0.8M
2021-09-16 731.55 748.35 730.80 737.25 0.3M
2021-09-15 750.00 750.00 726.30 728.55 0.2M
2021-09-14 745.95 764.10 743.55 747.15 0.6M
2021-09-13 742.20 754.66 733.95 750.00 0.3M
2021-09-10 724.20 745.80 721.95 742.50 0.3M
2021-09-09 723.75 738.11 715.37 735.75 0.2M
2021-09-08 714.30 750.81 709.80 736.65 0.6M
2021-09-07 739.65 739.65 703.80 717.75 0.3M
2021-09-06 712.50 724.20 709.93 716.10 0.2M
2021-09-03 717.30 725.48 707.71 713.10 0.3M
2021-09-02 720.15 728.75 716.25 720.45 0.2M
2021-09-01 727.80 754.74 727.72 728.10 0.4M
2021-08-31 720.00 745.25 706.50 734.40 0.5M
2021-08-27 718.50 729.66 707.10 720.60 0.4M
2021-08-26 727.50 729.90 698.10 708.75 0.5M
2021-08-25 747.00 753.44 706.97 709.35 1.0M
2021-08-24 753.90 762.90 740.10 746.85 0.5M
2021-08-23 763.20 763.20 742.88 754.50 0.4M
2021-08-20 750.30 762.86 745.05 750.00 0.7M
2021-08-19 737.70 760.27 728.25 756.60 0.7M
2021-08-18 720.15 747.30 718.05 747.30 0.8M
2021-08-17 708.00 726.15 701.10 720.00 0.8M
2021-08-16 718.05 726.45 704.55 719.70 0.5M
2021-08-13 731.25 731.25 707.44 722.25 0.8M
2021-08-12 712.50 731.63 701.70 719.55 0.9M
2021-08-11 697.50 725.75 681.15 711.15 1.3M
2021-08-10 654.00 694.05 638.28 688.50 1.1M
2021-08-09 604.20 651.00 585.15 645.00 1.5M
2021-08-06 540.90 606.00 527.58 600.90 1.1M
2021-08-05 512.70 542.45 512.70 539.85 0.4M
2021-08-04 559.20 559.20 518.10 520.65 0.4M
2021-08-03 551.18 559.95 522.27 522.75 0.2M
2021-08-02 542.40 548.25 523.95 527.85 0.2M
2021-07-30 548.10 560.70 528.44 529.05 0.6M
2021-07-29 537.00 558.75 535.35 554.55 0.5M
2021-07-28 528.30 546.30 513.75 537.00 0.5M
2021-07-27 510.15 518.70 507.15 513.45 0.2M
2021-07-26 517.50 520.15 498.90 519.15 0.2M
2021-07-23 510.00 515.39 500.40 505.35 0.2M
2021-07-22 520.79 533.40 499.95 500.55 0.3M
2021-07-21 502.20 518.56 487.95 510.00 0.3M
2021-07-20 485.10 495.60 478.65 490.50 0.4M
2021-07-19 501.75 503.70 477.75 483.60 0.5M
2021-07-16 525.00 525.00 500.85 509.55 0.3M
2021-07-15 511.95 545.70 504.90 510.30 0.3M
2021-07-14 524.85 545.70 510.00 521.40 0.3M
2021-07-13 569.25 569.25 523.92 529.65 0.3M
2021-07-12 570.00 570.00 528.04 528.15 0.7M
2021-07-09 562.80 564.90 552.90 557.10 0.4M
2021-07-08 581.25 581.25 558.75 561.60 0.4M
2021-07-07 583.50 590.70 573.00 581.25 0.4M
2021-07-06 599.85 599.85 574.65 580.95 0.3M
2021-07-05 568.50 595.65 568.50 593.25 0.3M
2021-07-02 566.10 579.45 560.25 574.65 0.2M
2021-07-01 584.40 584.40 554.48 565.35 0.3M
2021-06-30 585.00 590.10 559.65 559.65 0.4M
2021-06-29 571.50 590.40 571.50 581.55 0.2M
2021-06-28 585.00 594.15 577.80 580.50 0.2M
2021-06-25 577.50 588.15 576.15 578.85 0.3M
2021-06-24 596.55 603.62 583.50 587.25 0.3M
2021-06-23 591.75 617.91 591.75 600.00 0.3M
2021-06-22 624.75 628.80 586.50 597.30 0.6M
2021-06-21 570.15 622.50 560.70 616.20 0.7M
2021-06-18 576.60 576.60 547.65 564.60 0.7M
2021-06-17 573.00 590.17 567.90 568.05 0.3M
2021-06-16 592.50 595.80 567.45 578.25 0.4M
2021-06-15 624.15 628.50 585.60 585.60 0.3M
2021-06-14 609.30 624.30 593.40 594.75 0.3M
2021-06-11 614.70 614.70 598.80 610.80 0.3M
2021-06-10 615.15 615.15 585.74 602.40 0.3M
2021-06-09 593.94 600.60 586.35 594.75 0.1M
2021-06-08 604.35 606.45 588.60 591.15 0.2M
2021-06-07 581.70 598.30 577.65 597.30 0.3M
2021-06-04 581.25 589.80 574.85 581.55 0.3M
2021-06-03 585.00 599.55 581.25 581.25 0.3M
2021-06-02 611.40 615.30 586.35 588.60 0.5M
2021-06-01 629.70 629.70 601.50 607.05 0.3M
2021-05-28 604.20 616.05 603.90 603.90 0.2M
2021-05-27 601.50 626.10 601.50 610.05 0.3M
2021-05-26 607.50 622.05 601.50 614.70 0.3M
2021-05-25 619.50 619.50 602.94 603.30 0.2M
2021-05-24 617.70 621.60 605.40 612.60 0.1M
2021-05-21 612.15 622.20 603.15 618.75 0.2M
2021-05-20 620.10 620.10 602.25 616.20 0.2M
2021-05-19 629.10 629.10 600.00 612.15 0.2M
2021-05-18 640.20 646.20 620.25 628.35 0.2M
2021-05-17 616.50 644.25 616.50 634.50 0.1M
2021-05-14 624.00 633.00 614.36 633.00 0.2M
2021-05-13 615.00 622.32 594.30 619.95 0.3M
2021-05-12 633.27 645.90 616.65 618.90 0.3M
2021-05-11 632.70 653.55 617.43 626.70 0.3M
2021-05-10 630.00 649.35 621.60 648.90 0.3M
2021-05-07 640.50 641.85 618.91 630.30 0.3M
2021-05-06 651.00 651.00 619.95 624.60 0.4M
2021-05-05 646.50 666.75 634.65 636.60 0.2M
2021-05-04 660.00 667.50 639.30 645.45 0.4M
2021-04-30 637.50 660.00 637.05 655.80 0.4M
2021-04-29 664.95 664.95 639.00 645.15 0.4M
2021-04-28 650.10 650.10 637.80 642.00 0.2M
2021-04-27 660.00 660.00 639.15 640.35 0.3M
2021-04-26 652.95 661.65 638.10 657.15 0.3M
2021-04-23 657.00 679.20 630.00 643.80 0.3M
2021-04-22 638.25 658.80 632.40 658.50 0.2M
2021-04-21 644.85 655.65 631.65 636.90 0.3M
2021-04-20 666.00 678.15 645.30 646.35 0.5M
2021-04-19 675.00 689.70 660.60 674.40 0.4M
2021-04-16 645.00 679.50 645.00 670.35 0.4M
2021-04-15 671.70 676.80 648.60 660.75 0.2M
2021-04-14 660.00 673.05 649.05 669.75 0.2M
2021-04-13 665.10 671.85 649.80 666.00 0.2M
2021-04-12 663.60 680.85 658.10 664.95 0.3M
2021-04-09 697.50 697.50 666.15 673.20 0.2M
2021-04-08 693.00 705.90 667.95 680.55 0.4M
2021-04-07 676.50 699.60 671.10 689.85 0.3M
2021-04-06 675.00 697.50 672.64 679.80 0.4M
2021-04-01 655.65 677.40 655.65 674.25 0.3M
2021-03-31 633.90 674.85 628.80 653.10 0.6M
2021-03-30 617.55 633.85 600.67 630.60 0.4M
2021-03-29 654.15 657.45 610.95 614.70 0.6M
2021-03-26 655.50 670.65 641.55 648.30 0.5M
2021-03-25 669.75 678.90 649.05 653.25 0.4M
2021-03-24 672.90 690.30 660.00 666.90 0.4M
2021-03-23 712.20 712.20 672.45 675.15 0.4M
2021-03-22 722.40 723.75 697.50 701.40 0.5M
2021-03-19 703.50 726.11 680.85 710.70 0.7M
2021-03-18 712.80 718.83 691.95 702.15 0.5M
2021-03-17 712.35 762.60 690.30 704.70 1.3M
2021-03-16 727.50 727.50 684.90 692.70 0.8M
2021-03-15 707.55 726.22 695.55 699.75 0.5M
2021-03-12 675.00 709.05 669.15 708.45 0.5M
2021-03-11 699.90 701.55 668.10 679.50 0.7M
2021-03-10 713.40 719.55 686.40 691.20 0.6M
2021-03-09 733.50 747.85 708.45 708.45 0.8M
2021-03-08 747.00 756.00 707.10 730.80 0.6M
2021-03-05 736.35 750.32 722.40 731.10 0.5M
2021-03-04 727.50 753.29 712.20 736.35 0.6M
2021-03-03 750.00 757.50 693.45 718.20 0.8M
2021-03-02 733.50 750.00 715.80 731.25 0.6M
2021-03-01 686.70 732.00 682.65 714.15 0.4M
2021-02-26 691.35 719.55 668.70 678.60 0.9M
2021-02-25 697.95 727.35 677.85 705.00 0.9M
2021-02-24 630.00 677.85 619.35 677.85 0.9M
2021-02-23 609.60 629.55 603.75 628.95 0.7M
2021-02-22 605.10 605.10 580.80 599.40 0.3M
2021-02-19 597.00 603.00 583.50 597.90 0.4M
2021-02-18 591.75 596.85 580.95 590.55 0.3M
2021-02-17 604.95 612.00 588.90 588.90 0.3M
2021-02-16 608.85 629.40 595.48 605.10 0.5M
2021-02-15 570.00 615.15 570.00 608.70 0.6M
2021-02-12 605.40 605.40 574.20 597.75 0.3M
2021-02-11 566.40 589.20 550.95 587.70 0.4M
2021-02-10 563.85 589.50 563.85 571.50 0.2M
2021-02-09 580.35 595.95 571.88 581.25 0.4M
2021-02-08 602.25 602.25 570.00 571.50 0.3M
2021-02-05 578.55 611.55 578.55 588.00 0.7M
2021-02-04 574.50 599.96 571.80 578.55 0.8M
2021-02-03 551.25 581.70 548.40 574.50 0.6M
2021-02-02 536.29 554.42 533.70 551.25 0.3M
2021-02-01 526.05 546.00 520.95 535.05 0.3M
2021-01-29 531.30 540.75 523.35 525.30 0.5M
2021-01-28 525.00 551.56 522.15 539.55 0.3M
2021-01-27 529.50 547.05 509.25 544.20 0.4M
2021-01-26 506.25 519.00 488.26 519.00 0.4M
2021-01-25 522.45 532.69 492.71 502.50 0.8M
2021-01-22 556.50 556.50 522.00 527.10 0.6M
2021-01-21 569.85 570.00 549.15 550.20 0.3M
2021-01-20 569.25 570.90 552.60 561.15 0.2M
2021-01-19 562.50 577.20 551.25 551.25 0.2M
2021-01-18 547.50 570.35 547.50 562.20 0.2M
2021-01-15 551.40 567.43 548.10 555.75 0.3M
2021-01-14 580.50 580.50 553.50 559.95 0.3M
2021-01-13 562.65 582.00 559.50 560.70 0.4M
2021-01-12 562.80 583.95 557.70 575.55 0.5M
2021-01-11 600.00 606.60 566.85 568.05 0.6M
2021-01-08 590.85 595.05 578.91 587.40 0.4M
2021-01-07 583.35 593.10 565.83 578.55 0.7M
2021-01-06 578.40 588.15 554.85 577.05 0.9M
2021-01-05 570.00 576.10 551.40 569.40 0.8M
2021-01-04 605.85 613.80 570.60 580.65 1.1M