Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2014 712.84p 714.06p 704.92p 708.58p 1266836
15/09/2014 718.33p 718.94p 712.84p 714.67p 965616
12/09/2014 719.55p 722.60p 718.94p 720.77p 1313132
11/09/2014 721.99p 722.60p 713.45p 717.72p 1210374
10/09/2014 717.72p 720.16p 710.41p 718.33p 1420800
09/09/2014 725.04p 729.31p 716.50p 717.11p 1646768
08/09/2014 724.43p 728.70p 718.94p 726.87p 1491944
05/09/2014 737.24p 741.08p 724.58p 725.65p 2410839
04/09/2014 751.87p 751.87p 739.68p 742.11p 1759761
03/09/2014 745.16p 755.53p 745.16p 751.26p 1395436
02/09/2014 750.04p 750.04p 741.50p 743.94p 3459518
01/09/2014 744.55p 748.21p 743.33p 746.38p 936406
29/08/2014 743.33p 748.21p 740.29p 748.21p 1978180
28/08/2014 737.85p 746.38p 736.02p 742.11p 2729936
27/08/2014 742.11p 744.98p 739.68p 740.29p 948388
26/08/2014 742.11p 748.82p 739.07p 748.21p 1355124
22/08/2014 741.50p 741.71p 732.97p 738.46p 1569287
21/08/2014 741.50p 745.16p 739.68p 742.11p 1197064
20/08/2014 741.50p 743.94p 739.07p 740.29p 1995212
19/08/2014 743.33p 745.16p 740.90p 742.72p 926196
18/08/2014 731.14p 739.68p 731.14p 739.07p 1013044
15/08/2014 729.31p 733.58p 726.26p 726.87p 2278449
14/08/2014 723.82p 729.31p 721.99p 728.09p 1352473
13/08/2014 720.16p 727.48p 716.44p 725.65p 1306902
12/08/2014 717.72p 718.94p 714.06p 718.33p 1313824
11/08/2014 715.89p 721.99p 713.45p 718.94p 1198063
08/08/2014 706.14p 713.45p 703.09p 711.63p 1757324
07/08/2014 706.14p 721.99p 703.70p 712.23p 2320920
06/08/2014 710.41p 712.84p 703.70p 707.97p 2009567
05/08/2014 714.06p 718.94p 711.02p 712.84p 1392341
04/08/2014 721.38p 723.21p 704.92p 713.45p 2058049
01/08/2014 729.31p 732.97p 706.14p 719.55p 4118497
31/07/2014 748.82p 753.09p 728.09p 732.97p 3612239
30/07/2014 741.50p 761.02p 739.07p 753.09p 4890684
29/07/2014 742.72p 746.38p 738.46p 740.90p 1304806
28/07/2014 741.50p 745.77p 737.24p 740.90p 2374590
25/07/2014 733.58p 741.50p 731.75p 738.46p 1750964
24/07/2014 746.99p 750.65p 734.19p 736.63p 1530932
23/07/2014 707.97p 739.07p 703.70p 737.85p 4753192
22/07/2014 700.04p 705.53p 696.99p 704.31p 1745208
21/07/2014 702.48p 702.48p 692.72p 698.82p 1326246
18/07/2014 689.67p 702.48p 684.79p 701.87p 2919030
17/07/2014 696.99p 700.04p 686.62p 690.89p 2391114
16/07/2014 689.67p 704.92p 689.67p 700.04p 2829394
15/07/2014 685.40p 691.50p 684.18p 688.45p 2681811
14/07/2014 683.57p 689.06p 682.96p 687.84p 941632
11/07/2014 681.75p 684.79p 679.31p 682.96p 1377357
10/07/2014 689.67p 692.11p 675.65p 679.92p 1869400
09/07/2014 691.50p 692.62p 684.79p 690.28p 1355319
08/07/2014 708.58p 708.58p 689.67p 690.28p 2099261
07/07/2014 710.41p 710.41p 706.14p 707.97p 2352906
04/07/2014 711.02p 711.63p 707.36p 710.41p 1243713
03/07/2014 710.41p 711.63p 707.97p 709.19p 2001954
02/07/2014 708.58p 714.06p 707.36p 711.63p 1705838
01/07/2014 698.21p 707.36p 696.99p 707.36p 1935940
30/06/2014 692.72p 700.04p 690.89p 698.21p 2240085
27/06/2014 696.38p 696.38p 688.45p 693.33p 1275062
26/06/2014 696.38p 696.99p 685.40p 693.94p 1654795
25/06/2014 695.77p 696.38p 690.57p 693.33p 1506234
24/06/2014 703.09p 703.09p 689.06p 694.55p 1825823
23/06/2014 709.19p 710.41p 701.87p 703.09p 1642882
20/06/2014 708.58p 712.23p 708.06p 711.02p 2704334
19/06/2014 706.75p 711.02p 701.87p 710.41p 2616475
18/06/2014 697.60p 703.09p 695.77p 701.87p 4235550
17/06/2014 687.84p 698.21p 687.84p 696.99p 2554879
16/06/2014 687.84p 690.28p 684.18p 689.06p 1772785
13/06/2014 695.16p 697.60p 686.01p 688.45p 1725854
12/06/2014 691.50p 698.82p 688.45p 697.60p 1691695
11/06/2014 695.77p 698.21p 685.40p 690.89p 2305478
10/06/2014 698.21p 698.21p 691.50p 695.77p 1370719
09/06/2014 693.94p 702.48p 689.06p 696.99p 1759732
06/06/2014 684.79p 699.43p 684.79p 689.06p 3037543
05/06/2014 683.57p 686.01p 679.92p 685.40p 2440359
04/06/2014 678.09p 684.18p 673.82p 683.57p 1549179
03/06/2014 674.43p 679.92p 672.60p 679.92p 1470576
02/06/2014 678.09p 679.92p 673.82p 675.65p 1091039
30/05/2014 670.16p 675.65p 668.49p 675.04p 3065453
29/05/2014 673.82p 673.82p 668.33p 670.77p 1136947
28/05/2014 669.55p 672.60p 664.67p 672.60p 1836141
27/05/2014 665.89p 672.60p 665.44p 668.33p 1529026
23/05/2014 666.50p 668.94p 664.67p 665.28p 1007381
22/05/2014 659.79p 666.50p 657.35p 665.28p 1205523
21/05/2014 656.74p 659.18p 653.70p 659.18p 1449900
20/05/2014 651.87p 657.35p 650.65p 656.74p 1199230
19/05/2014 654.91p 660.40p 651.26p 653.09p 2837853
16/05/2014 672.60p 673.82p 651.26p 654.91p 2963900
15/05/2014 685.40p 685.40p 670.77p 672.60p 1351132
14/05/2014 684.18p 684.79p 680.53p 684.79p 921901
13/05/2014 687.23p 687.23p 676.26p 682.36p 2016379
12/05/2014 671.99p 682.36p 668.33p 681.14p 1657168
09/05/2014 671.38p 672.60p 665.89p 671.99p 1346606
08/05/2014 671.38p 673.82p 665.89p 671.38p 1824096
07/05/2014 664.06p 670.16p 663.45p 670.16p 2184784
06/05/2014 670.16p 673.82p 663.45p 665.89p 1508481
02/05/2014 664.06p 667.72p 660.40p 667.11p 2512971
01/05/2014 663.45p 663.45p 655.52p 662.23p 584452
30/04/2014 643.94p 662.23p 643.33p 661.62p 3318330
29/04/2014 646.99p 652.48p 639.06p 643.33p 2321558
28/04/2014 658.57p 659.79p 646.38p 647.60p 1529090
25/04/2014 659.18p 660.40p 655.52p 659.79p 1099488
24/04/2014 660.40p 662.14p 653.09p 660.40p 1535866
23/04/2014 659.18p 662.06p 657.35p 659.18p 1609119
22/04/2014 656.74p 661.01p 652.48p 660.40p 1404070
17/04/2014 651.26p 658.57p 648.21p 657.35p 1800468
16/04/2014 643.33p 651.87p 636.62p 649.43p 1894901
15/04/2014 658.57p 659.79p 648.21p 649.43p 4671789
14/04/2014 661.62p 663.45p 653.70p 654.91p 1827107
11/04/2014 660.40p 665.06p 654.30p 663.45p 2313768
10/04/2014 673.21p 679.31p 665.28p 665.89p 2529494
09/04/2014 663.45p 673.21p 662.84p 668.94p 2091641
08/04/2014 669.55p 671.38p 662.23p 662.84p 2254431
07/04/2014 667.11p 673.82p 664.67p 670.77p 2091398
04/04/2014 671.38p 676.87p 670.77p 672.60p 1758643
03/04/2014 671.38p 673.82p 667.55p 670.77p 1423998
02/04/2014 673.82p 676.26p 669.55p 671.99p 1381168
01/04/2014 670.16p 674.43p 668.33p 674.43p 1745131
31/03/2014 673.82p 675.65p 667.11p 668.33p 2006134
28/03/2014 671.99p 672.60p 669.55p 671.99p 1375680
27/03/2014 672.60p 673.82p 666.50p 670.77p 1491429
26/03/2014 673.82p 675.65p 669.55p 671.38p 3272193
25/03/2014 667.72p 678.09p 667.72p 672.60p 1966927
24/03/2014 673.21p 675.65p 666.50p 668.33p 1580757
21/03/2014 674.43p 677.48p 667.11p 675.65p 3210073
20/03/2014 673.82p 677.48p 667.72p 673.82p 1795873
19/03/2014 673.82p 680.53p 670.33p 677.48p 1614054
18/03/2014 672.60p 677.48p 669.55p 674.43p 2006187
17/03/2014 677.48p 680.53p 671.99p 673.82p 1997348
14/03/2014 675.04p 678.70p 670.16p 676.26p 1929856
13/03/2014 684.18p 684.18p 676.26p 676.87p 1443372
12/03/2014 687.84p 690.28p 681.14p 681.75p 1658388
11/03/2014 686.01p 696.99p 684.79p 690.28p 2107654
10/03/2014 691.50p 694.55p 686.01p 686.62p 2197148
07/03/2014 690.89p 694.04p 683.57p 689.67p 1847137
06/03/2014 695.77p 698.21p 685.40p 689.06p 2297825
05/03/2014 698.82p 698.82p 689.06p 694.55p 2131058
04/03/2014 682.96p 702.48p 679.31p 698.82p 4411063
03/03/2014 689.06p 695.77p 677.48p 679.31p 4285584
28/02/2014 707.36p 709.13p 690.89p 695.16p 5827429
27/02/2014 682.96p 708.58p 677.11p 706.14p 5042667
26/02/2014 665.89p 667.11p 661.62p 661.62p 1896172
25/02/2014 664.06p 667.72p 658.57p 664.67p 3839234
24/02/2014 661.62p 664.74p 656.13p 664.06p 2763792
21/02/2014 663.45p 665.28p 658.57p 661.62p 3419545
20/02/2014 661.01p 662.23p 652.30p 659.79p 1645979
19/02/2014 653.09p 665.28p 653.09p 662.84p 2728035
18/02/2014 650.04p 655.52p 645.77p 655.52p 2509622
17/02/2014 639.67p 647.60p 639.67p 647.60p 1867565
14/02/2014 630.52p 640.28p 627.47p 640.28p 1948155
13/02/2014 629.30p 630.52p 624.43p 629.91p 2228758
12/02/2014 625.64p 629.30p 623.82p 628.08p 1647639
11/02/2014 619.55p 626.86p 617.83p 624.43p 2851938
10/02/2014 608.88p 618.94p 608.27p 618.33p 2900868
07/02/2014 611.62p 615.89p 606.44p 607.05p 2739738
06/02/2014 604.30p 610.40p 600.95p 609.79p 3048845
05/02/2014 606.44p 612.84p 602.17p 603.08p 2364762
04/02/2014 604.00p 611.01p 601.25p 607.66p 2779341
03/02/2014 597.59p 611.62p 597.29p 604.91p 1785384
31/01/2014 608.57p 610.40p 590.58p 599.73p 3471635
30/01/2014 614.67p 616.92p 602.53p 610.40p 3148770
29/01/2014 625.03p 625.03p 611.62p 616.50p 1659948
28/01/2014 617.72p 623.21p 614.06p 619.55p 1934206
27/01/2014 623.82p 625.64p 614.67p 618.94p 1725129
24/01/2014 634.79p 637.40p 623.21p 625.64p 1341179
23/01/2014 646.38p 651.26p 630.52p 632.35p 1660689
22/01/2014 652.48p 654.91p 642.72p 645.77p 1101130
21/01/2014 642.11p 652.48p 642.11p 651.87p 1185054
20/01/2014 648.82p 651.87p 643.33p 643.94p 770867
17/01/2014 640.89p 648.21p 640.28p 644.55p 1451952
16/01/2014 637.23p 641.28p 636.62p 640.28p 906469
15/01/2014 637.23p 639.67p 635.40p 639.67p 1970807
14/01/2014 629.91p 637.23p 626.86p 635.40p 1844372
13/01/2014 636.01p 637.23p 631.74p 632.35p 1140502
10/01/2014 637.84p 639.67p 629.30p 636.01p 2154521
09/01/2014 628.08p 632.96p 623.21p 623.21p 1112940
08/01/2014 633.57p 634.79p 627.47p 630.52p 1566906
07/01/2014 634.18p 636.62p 630.52p 632.35p 1112124
06/01/2014 631.74p 640.28p 626.86p 635.40p 1440507
03/01/2014 635.40p 640.89p 633.57p 633.57p 764720
02/01/2014 635.40p 642.72p 630.52p 636.62p 2128937
31/12/2013 630.52p 634.30p 627.47p 632.96p 288901
30/12/2013 629.91p 629.91p 625.03p 627.47p 653990
27/12/2013 628.08p 631.13p 624.43p 628.08p 978838
24/12/2013 624.43p 628.69p 621.43p 625.03p 175085
23/12/2013 620.16p 626.25p 615.89p 626.25p 924064
20/12/2013 615.28p 619.55p 611.62p 617.72p 1762736
19/12/2013 609.79p 613.45p 605.52p 612.84p 1553177
18/12/2013 607.66p 610.40p 604.61p 605.52p 1138787
17/12/2013 607.05p 609.79p 604.91p 605.52p 972148
16/12/2013 603.69p 608.57p 601.56p 608.27p 1268267
13/12/2013 600.34p 610.40p 598.81p 606.13p 1358098
12/12/2013 605.22p 606.74p 595.77p 600.03p 1642093
11/12/2013 607.35p 613.45p 606.13p 606.74p 1010210
10/12/2013 612.84p 612.84p 607.35p 609.18p 1910075
09/12/2013 603.39p 613.45p 600.85p 612.84p 1625118
06/12/2013 598.51p 603.69p 595.16p 603.69p 1453032
05/12/2013 593.63p 600.64p 589.06p 599.12p 1821028
04/12/2013 602.17p 607.35p 597.59p 598.20p 1474509
03/12/2013 608.57p 611.01p 601.86p 603.69p 1803630
02/12/2013 608.27p 612.23p 605.52p 610.40p 1845505
29/11/2013 607.96p 609.79p 604.91p 607.96p 1370319

*Close Price adjusted for both dividends and splits