Capita (CPI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capita

Date Open High Low Close* Volume
02/07/2015 764.68p 771.38p 764.68p 769.56p 1822212
01/07/2015 758.58p 766.51p 757.97p 766.51p 3489705
30/06/2015 757.36p 759.19p 750.65p 754.92p 3312370
29/06/2015 746.38p 767.12p 745.77p 760.41p 2353390
26/06/2015 770.17p 770.17p 764.07p 768.34p 2506344
25/06/2015 768.34p 776.26p 767.56p 771.99p 1851680
24/06/2015 771.38p 774.43p 765.29p 768.95p 1902768
23/06/2015 771.99p 773.82p 767.73p 772.60p 2501454
22/06/2015 762.24p 771.38p 758.58p 769.56p 5590608
19/06/2015 743.94p 754.31p 743.94p 751.26p 4129534
18/06/2015 733.58p 743.94p 728.31p 742.72p 2330824
17/06/2015 742.11p 742.11p 733.58p 737.24p 2578989
16/06/2015 734.80p 743.12p 726.87p 739.68p 2896285
15/06/2015 739.07p 739.07p 735.41p 735.41p 1233787
12/06/2015 750.04p 750.04p 741.50p 742.11p 1551624
11/06/2015 745.77p 753.70p 745.77p 750.65p 2577604
10/06/2015 743.33p 750.65p 739.68p 747.60p 4226098
09/06/2015 747.60p 748.21p 741.50p 744.55p 3050651
08/06/2015 745.16p 747.60p 737.85p 746.99p 3365943
05/06/2015 749.43p 749.43p 740.90p 746.38p 2242142
04/06/2015 754.92p 756.32p 750.04p 752.48p 3551233
03/06/2015 754.92p 759.19p 753.09p 756.75p 3164839
02/06/2015 767.12p 767.26p 751.87p 756.75p 3715311
01/06/2015 767.12p 768.95p 761.63p 762.24p 2078374
29/05/2015 771.38p 771.99p 762.24p 763.46p 3025706
28/05/2015 777.48p 780.53p 765.90p 769.56p 4508544
27/05/2015 772.60p 782.36p 771.99p 780.53p 3355744
26/05/2015 781.75p 781.75p 768.95p 771.38p 2143258
22/05/2015 778.70p 783.58p 777.48p 778.09p 2344411
21/05/2015 774.43p 780.84p 773.21p 780.53p 1867416
20/05/2015 776.87p 782.97p 772.30p 773.82p 3089374
19/05/2015 771.99p 777.63p 770.17p 774.43p 2678452
18/05/2015 773.21p 775.96p 766.51p 770.17p 2560576
15/05/2015 768.95p 773.21p 765.90p 770.17p 2171020
14/05/2015 775.04p 778.09p 764.07p 766.51p 3283964
13/05/2015 768.95p 782.97p 764.68p 775.65p 4062451
12/05/2015 757.97p 765.29p 745.77p 762.24p 5466526
11/05/2015 753.09p 760.41p 751.26p 759.80p 4063552
08/05/2015 733.58p 771.38p 732.97p 754.92p 7668692
07/05/2015 714.06p 714.06p 695.16p 707.36p 6729377
06/05/2015 704.92p 718.33p 704.92p 715.28p 3767107
05/05/2015 715.28p 725.04p 707.36p 707.36p 4824394
01/05/2015 700.04p 712.23p 687.23p 710.41p 2730487
30/04/2015 682.36p 698.82p 679.92p 697.60p 5755976
29/04/2015 689.06p 695.77p 682.36p 682.36p 2325188
28/04/2015 692.72p 693.94p 684.79p 688.45p 2757966
27/04/2015 691.50p 695.16p 684.79p 692.72p 2896874
24/04/2015 689.06p 695.77p 689.06p 691.50p 3572032
23/04/2015 684.18p 690.28p 683.57p 690.28p 4147586
22/04/2015 684.18p 685.40p 678.09p 684.79p 3110394
21/04/2015 676.87p 686.01p 674.31p 680.53p 1775540
20/04/2015 687.23p 689.67p 672.60p 675.04p 2372828
17/04/2015 686.01p 693.33p 679.31p 683.57p 2242104
16/04/2015 694.55p 697.60p 682.96p 687.84p 2620485
15/04/2015 705.53p 710.41p 701.87p 702.48p 1955381
14/04/2015 700.65p 712.84p 700.50p 706.75p 4107455
13/04/2015 696.38p 700.34p 692.72p 699.43p 2069135
10/04/2015 692.72p 696.38p 692.11p 695.77p 1859179
09/04/2015 692.72p 695.77p 689.06p 692.11p 1670134
08/04/2015 690.28p 695.16p 687.84p 689.06p 2235534
07/04/2015 682.96p 698.21p 682.36p 690.89p 2833316
02/04/2015 677.48p 681.14p 672.60p 679.92p 2547296
01/04/2015 680.53p 682.96p 674.43p 679.92p 3328961
31/03/2015 685.40p 691.50p 674.43p 680.53p 4416527
30/03/2015 701.26p 703.70p 681.75p 684.79p 3656295
27/03/2015 709.19p 712.23p 692.11p 695.77p 3421939
26/03/2015 714.67p 715.89p 704.92p 709.80p 1761352
25/03/2015 733.58p 733.58p 718.33p 719.55p 1766173
24/03/2015 725.65p 734.80p 722.60p 732.97p 2659858
23/03/2015 726.87p 728.09p 721.99p 725.65p 1525830
20/03/2015 725.04p 726.26p 719.55p 726.26p 5101690
19/03/2015 724.43p 731.14p 721.99p 722.60p 2269282
18/03/2015 717.72p 722.60p 716.30p 721.38p 2957204
17/03/2015 715.28p 721.99p 709.80p 719.55p 2122033
16/03/2015 718.33p 718.94p 712.39p 714.67p 2019101
13/03/2015 714.67p 719.55p 709.80p 715.28p 1845016
12/03/2015 717.72p 725.11p 711.02p 712.84p 2975589
11/03/2015 706.75p 717.72p 703.09p 714.67p 2234328
10/03/2015 717.72p 721.38p 703.09p 703.70p 3442870
09/03/2015 735.41p 735.53p 723.82p 726.87p 2231671
06/03/2015 736.02p 739.68p 733.58p 737.24p 2229629
05/03/2015 726.26p 739.68p 725.65p 738.46p 2665632
04/03/2015 730.53p 733.58p 719.55p 726.26p 1908153
03/03/2015 738.46p 753.70p 728.70p 729.92p 3532148
02/03/2015 725.04p 740.29p 725.04p 736.02p 4648438
27/02/2015 710.41p 728.09p 703.09p 724.43p 7093160
26/02/2015 743.94p 747.60p 687.84p 720.16p 13242628
25/02/2015 723.82p 731.14p 717.11p 729.31p 3499489
24/02/2015 719.55p 725.65p 718.94p 723.82p 2878905
23/02/2015 718.33p 721.38p 714.83p 720.16p 1831190
20/02/2015 707.97p 716.61p 706.75p 714.06p 2179263
19/02/2015 705.53p 712.23p 701.26p 707.97p 2522104
18/02/2015 696.99p 704.37p 695.77p 704.31p 2494258
17/02/2015 691.50p 696.38p 688.45p 694.55p 3181212
16/02/2015 703.70p 704.31p 692.11p 692.11p 3319171
13/02/2015 706.75p 712.23p 704.31p 706.14p 1485188
12/02/2015 702.48p 707.97p 700.04p 703.70p 2794346
11/02/2015 704.31p 707.97p 694.55p 703.70p 3314009
10/02/2015 703.09p 710.41p 698.82p 705.53p 2747920
09/02/2015 704.92p 705.22p 692.11p 704.31p 2231705
06/02/2015 696.99p 715.89p 695.16p 706.14p 3161253
05/02/2015 684.79p 700.04p 681.14p 696.99p 2258203
04/02/2015 684.18p 687.23p 679.31p 686.01p 1832150
03/02/2015 668.33p 690.28p 655.52p 682.96p 5382278
02/02/2015 681.14p 685.40p 675.65p 679.92p 2182462
30/01/2015 681.14p 689.06p 675.65p 681.75p 2832545
29/01/2015 678.70p 681.75p 667.11p 679.31p 2301103
28/01/2015 668.33p 682.36p 668.33p 681.75p 2848957
27/01/2015 667.11p 671.99p 661.62p 666.50p 3361333
26/01/2015 661.01p 668.94p 658.57p 668.94p 2370338
23/01/2015 673.21p 675.04p 657.35p 659.79p 3223742
22/01/2015 671.38p 675.04p 667.11p 674.43p 2749098
21/01/2015 665.89p 673.82p 658.57p 673.82p 2597220
20/01/2015 667.72p 667.72p 659.18p 667.72p 2415777
19/01/2015 651.87p 666.50p 651.87p 665.89p 1416208
16/01/2015 636.62p 654.91p 636.62p 653.09p 2690428
15/01/2015 640.28p 643.33p 629.30p 641.50p 3613516
14/01/2015 649.43p 656.13p 634.79p 637.23p 2662191
13/01/2015 650.04p 657.35p 648.21p 656.13p 1772237
12/01/2015 656.74p 661.01p 650.04p 653.70p 1550886
09/01/2015 662.23p 669.55p 653.70p 656.74p 1650032
08/01/2015 655.52p 666.50p 653.09p 664.67p 1627006
07/01/2015 650.04p 653.70p 646.38p 651.87p 2179561
06/01/2015 649.43p 652.48p 641.31p 646.38p 2121490
05/01/2015 658.57p 666.50p 649.43p 651.26p 2088282
02/01/2015 662.84p 666.50p 654.30p 661.62p 1604947
31/12/2014 659.18p 662.23p 657.35p 659.18p 489331
30/12/2014 660.40p 663.45p 653.70p 656.13p 1082833
29/12/2014 662.23p 668.94p 660.40p 663.45p 1041906
24/12/2014 667.11p 667.11p 660.40p 663.45p 221707
23/12/2014 668.33p 674.43p 662.84p 667.72p 1149236
22/12/2014 661.62p 668.33p 660.25p 665.89p 2886558
19/12/2014 665.28p 667.11p 654.30p 656.13p 3675043
18/12/2014 647.60p 663.45p 646.38p 662.84p 2859541
17/12/2014 641.50p 643.33p 632.35p 642.72p 3618436
16/12/2014 611.01p 650.65p 611.01p 649.43p 5930062
15/12/2014 612.84p 617.11p 610.10p 611.01p 4074936
12/12/2014 626.25p 626.25p 613.45p 615.28p 1837816
11/12/2014 632.35p 633.57p 614.67p 627.47p 3329620
10/12/2014 636.62p 642.72p 630.22p 632.96p 3175754
09/12/2014 643.33p 643.33p 629.30p 629.30p 1988056
08/12/2014 642.11p 646.99p 639.06p 644.55p 1533693
05/12/2014 638.45p 644.55p 627.47p 643.33p 1853757
04/12/2014 640.89p 642.72p 633.57p 638.45p 3271653
03/12/2014 650.65p 651.60p 639.67p 640.89p 1581078
02/12/2014 645.16p 656.13p 643.94p 651.26p 1465647
01/12/2014 651.87p 657.96p 641.35p 643.33p 1514503
28/11/2014 650.65p 657.35p 647.60p 652.48p 2501841
27/11/2014 647.60p 652.48p 645.16p 650.65p 1820239
26/11/2014 652.48p 654.91p 646.53p 646.99p 1887961
25/11/2014 646.99p 651.87p 644.55p 651.87p 2386676
24/11/2014 647.60p 650.04p 641.50p 646.99p 1806110
21/11/2014 645.16p 650.65p 642.11p 647.60p 2088758
20/11/2014 645.16p 649.43p 642.11p 644.55p 2962512
19/11/2014 648.21p 649.07p 636.62p 642.72p 2315524
18/11/2014 643.94p 650.65p 643.33p 649.43p 2448567
17/11/2014 646.99p 650.65p 639.67p 644.55p 2736707
14/11/2014 646.38p 650.04p 644.29p 650.04p 2561148
13/11/2014 634.18p 652.48p 628.08p 643.33p 4096219
12/11/2014 667.72p 668.94p 630.68p 639.06p 9766828
11/11/2014 678.09p 689.06p 676.87p 683.57p 3139527
10/11/2014 670.77p 678.09p 655.83p 677.48p 3224866
07/11/2014 658.57p 676.87p 658.57p 672.60p 4416524
06/11/2014 655.52p 660.40p 651.26p 656.13p 3266384
05/11/2014 659.18p 660.40p 650.65p 658.57p 3081516
04/11/2014 656.74p 662.84p 655.52p 658.57p 1966050
03/11/2014 669.55p 671.99p 656.74p 657.96p 4043906
31/10/2014 675.65p 676.26p 665.28p 668.94p 3095968
30/10/2014 661.01p 671.38p 648.82p 671.38p 4377194
29/10/2014 709.19p 713.45p 656.13p 659.79p 9821171
28/10/2014 706.75p 712.23p 704.31p 705.53p 1300913
27/10/2014 705.53p 706.75p 699.43p 703.09p 1636509
24/10/2014 700.65p 704.31p 697.60p 700.65p 1968223
23/10/2014 701.26p 704.92p 693.33p 700.65p 2785058
22/10/2014 693.33p 704.92p 692.72p 703.70p 2165607
21/10/2014 682.96p 692.72p 679.92p 690.89p 1938767
20/10/2014 685.40p 689.06p 679.31p 685.40p 1725102
17/10/2014 670.16p 687.84p 667.72p 687.23p 2973905
16/10/2014 681.75p 686.62p 658.27p 670.77p 6738121
15/10/2014 698.21p 702.48p 679.31p 679.31p 2843401
14/10/2014 684.79p 697.75p 684.18p 696.38p 2007431
13/10/2014 686.62p 693.33p 684.18p 691.50p 1618650
10/10/2014 696.38p 696.68p 681.75p 692.11p 3616272
09/10/2014 702.48p 707.36p 699.43p 701.87p 2476527
08/10/2014 692.72p 701.87p 681.87p 698.21p 2568824
07/10/2014 704.31p 706.75p 693.33p 693.94p 2407103
06/10/2014 713.45p 715.49p 705.53p 707.36p 1494481
03/10/2014 704.92p 712.23p 704.31p 710.41p 1204447
02/10/2014 709.80p 711.63p 701.26p 702.48p 1940240
01/10/2014 707.97p 717.72p 707.97p 710.41p 1958843
30/09/2014 714.06p 716.25p 706.14p 709.80p 2486888
29/09/2014 701.87p 715.28p 701.26p 712.84p 2725198
26/09/2014 701.87p 704.92p 693.33p 703.09p 1725357
25/09/2014 693.94p 707.36p 693.94p 701.26p 2240246
24/09/2014 700.04p 700.04p 693.94p 695.16p 2233352
23/09/2014 715.28p 715.28p 697.60p 700.04p 1999268
22/09/2014 716.50p 716.63p 710.41p 714.06p 1245891
19/09/2014 717.72p 726.26p 715.89p 718.33p 3810972
18/09/2014 711.63p 713.45p 705.53p 712.23p 1384683
17/09/2014 712.23p 718.33p 711.63p 711.63p 1588254

*Close Price adjusted for both dividends and splits