Capai Plc Historical Data - CPAI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
UK
LSE
Capai Plc (CPAI)
Capai Plc (CPAI) Historical

Capai Plc (CPAI)

0.385

-0.035

( -8.33% )

Updated: 09:52:59

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-20.618556701	0.485	0.49	0.385	101714050	0.44304399	DE
4	-0.33	-46.1538461538	0.715	0.92	0.385	127168541	0.5702468	DE
12	-0.1	-20.618556701	0.485	0.92	0.205	190893875	0.46540112	DE
26	0.337	702.083333333	0.048	0.92	0.0375	203538851	0.32383166	DE
52	0.337	702.083333333	0.048	0.92	0.0375	203538851	0.32383166	DE
156	0.337	702.083333333	0.048	0.92	0.0375	203538851	0.32383166	DE
260	0.337	702.083333333	0.048	0.92	0.0375	203538851	0.32383166	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1750696200	0.42	0	0.00	0.42	0.42	0.395	99514178
1750437000	0.42	-0.02	-4.55	0.44	0.44	0.415	46302172
1750350600	0.44	0.015	3.53	0.425	0.455	0.4	130909767
1750264200	0.425	-0.06	-12.37	0.485	0.485	0.4225	99476300
1750177800	0.485	-0.005	-1.02	0.485	0.49	0.44	132367831
1750091400	0.49	-0.045	-8.41	0.535	0.535	0.49	54808785
1749832200	0.535	0.01	1.90	0.515	0.535	0.495	43562240
1749745800	0.525	-0.01	-1.87	0.535	0.56	0.52	40731232
1749659400	0.535	-0.07	-11.57	0.605	0.605	0.525	74873889
1749573000	0.605	0.005	0.83	0.585	0.66	0.585	128267340
1749486600	0.6	0.1	20.00	0.51	0.66	0.5	279598178
1749227400	0.5	0.02	4.17	0.48	0.51	0.465	59975758
1749141000	0.48	-0.02	-4.00	0.49	0.53	0.46	56138028
1749054600	0.5	0.04	8.70	0.46	0.52	0.46	121255585
1748968200	0.46	-0.075	-14.02	0.515	0.52	0.445	140425313
1748881800	0.535	-0.055	-9.32	0.59	0.635	0.49	221712888
1748622600	0.59	-0.06	-9.23	0.625	0.625	0.56	131290885
1748536200	0.65	-0.07	-9.72	0.68	0.7	0.615	199502805
1748449800	0.72	-0.04	-5.26	0.745	0.83	0.71	166658186
1748363400	0.76	0.045	6.29	0.715	0.92	0.6899999	315999453
1748017800	0.715	0.04	5.93	0.675	0.76	0.675	105843550
1747931400	0.675	0.01	1.50	0.665	0.715	0.535	235506829
1747845000	0.665	-0.13	-16.35	0.83	0.845	0.625	294556616
1747758600	0.795	0.15	23.26	0.685	0.86	0.68	393442440
1747672200	0.645	0.155	31.63	0.49	0.645	0.49	167266395
1747413000	0.49	0.005	1.03	0.495	0.51	0.475	72261045
1747326600	0.485	0.035	7.78	0.485	0.51	0.44	183462717
1747240200	0.45	0.135	42.86	0.32	0.49	0.32	339951084
1747153800	0.315	0.01	3.28	0.3	0.315	0.29	60807474
1747067400	0.305	0	0.00	0.305	0.315	0.305	33401443
1746808200	0.305	-0.015	-4.69	0.32	0.32	0.295	77632902
1746721800	0.32	0	0.00	0.315	0.32	0.295	50069375
1746635400	0.32	-0.025	-7.25	0.3449999	0.3449999	0.315	45846242
1746549000	0.3449999	-0.005	-1.43	0.34	0.365	0.31	123631584
1746203400	0.35	-0.05	-12.50	0.4	0.4	0.295	365680168
1746117000	0.4	-0.015	-3.61	0.415	0.415	0.395	77281167
1746030600	0.415	-0.02	-4.60	0.435	0.46	0.415	65197422
1745944200	0.435	0.04	10.13	0.39	0.45	0.385	54326702
1745857800	0.395	-0.05	-11.24	0.445	0.445	0.385	120468899
1745598600	0.445	-0.055	-11.00	0.49	0.49	0.435	120331971
1745512200	0.5	-0.03	-5.66	0.53	0.54	0.455	243261576
1745425800	0.53	-0.045	-7.83	0.605	0.605	0.5	316603603
1745339400	0.575	0.12	26.37	0.465	0.58	0.415	328527989
1744907400	0.455	0.01	2.25	0.46	0.525	0.442	388450766
1744821000	0.445	0.065	17.11	0.38	0.445	0.355	294102697
1744734600	0.38	-0.05	-11.63	0.425	0.425	0.36	218683900
1744648200	0.43	0.094	27.98	0.375	0.49	0.375	572223409
1744389000	0.336	0.061	22.18	0.275	0.37	0.26	320777234
1744302600	0.275	0.055	25.00	0.22	0.295	0.22	214291646
1744216200	0.22	-0.015	-6.38	0.2049999	0.25	0.2049999	190329545
1744129800	0.235	-0.035	-12.96	0.27	0.2849999	0.2049999	278214517
1744043400	0.27	-0.025	-8.47	0.295	0.32	0.255	242655684
1743784200	0.295	-0.04	-11.94	0.335	0.335	0.28	201136334
1743697800	0.335	0.03	9.84	0.295	0.385	0.28	311191865
1743611400	0.305	-0.095	-23.75	0.4	0.4	0.3	432818137
1743525000	0.4	-0.025	-5.88	0.485	0.52	0.38	596208784
1743438600	0.425	0.13	44.07	0.295	0.425	0.22	565525579
1743183000	0.295	0.0900001	43.90	0.2049999	0.295	0.2	564522632
1743096600	0.2049999	0.0524999	34.43	0.1525	0.215	0.1525	562152438
1743010200	0.1525	0.04	35.56	0.1125	0.1575	0.1075	462219605
1742923800	0.1125	0.0125	12.50	0.11	0.1325	0.105	232086275
1742837400	0.1	-0.005	-4.76	0.105	0.115	0.1	132463475

Delayed Upgrade Clock

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