Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2016 618.33p 632.35p 617.72p 632.35p 2125730
19/08/2016 619.55p 625.64p 615.89p 619.55p 1274379
18/08/2016 619.55p 626.25p 616.29p 619.55p 1853298
17/08/2016 619.55p 619.55p 614.67p 615.89p 1847378
16/08/2016 614.06p 620.16p 612.23p 615.89p 2263606
15/08/2016 613.45p 623.21p 609.61p 618.33p 2283464
12/08/2016 606.74p 617.11p 606.74p 611.62p 1719404
11/08/2016 607.66p 608.57p 597.37p 608.57p 1648392
10/08/2016 596.68p 604.30p 594.24p 604.30p 1764917
09/08/2016 596.68p 598.81p 592.22p 597.90p 1624178
08/08/2016 585.70p 596.07p 583.87p 594.55p 3098370
05/08/2016 581.43p 588.14p 580.83p 582.65p 2045758
04/08/2016 573.20p 588.45p 572.90p 582.35p 3283620
03/08/2016 575.64p 576.25p 568.63p 573.20p 2928322
02/08/2016 574.73p 579.00p 571.37p 575.03p 3094918
01/08/2016 586.92p 586.92p 574.12p 577.47p 2431312
29/07/2016 575.34p 585.70p 571.07p 585.40p 4401922
28/07/2016 596.98p 597.29p 570.15p 570.15p 4715106
27/07/2016 597.59p 608.57p 583.26p 594.55p 4169900
26/07/2016 605.52p 606.74p 600.34p 603.08p 2110214
25/07/2016 597.90p 604.61p 596.07p 603.69p 2113858
22/07/2016 597.29p 600.64p 595.77p 597.29p 1451256
21/07/2016 596.68p 601.56p 593.33p 599.42p 1765568
20/07/2016 596.68p 600.34p 592.41p 598.81p 2166132
19/07/2016 594.55p 599.12p 589.67p 593.94p 1434341
18/07/2016 594.55p 601.86p 593.94p 595.16p 1856486
15/07/2016 592.72p 597.90p 584.79p 594.24p 3186809
14/07/2016 590.28p 593.63p 583.57p 591.80p 2701621
13/07/2016 587.84p 599.12p 584.79p 585.09p 2667837
12/07/2016 582.96p 593.63p 582.96p 587.23p 2978793
11/07/2016 570.15p 584.79p 561.92p 584.18p 2640705
08/07/2016 561.01p 568.93p 557.65p 563.75p 2494194
07/07/2016 548.81p 557.04p 543.32p 553.69p 2632433
06/07/2016 557.65p 557.65p 546.37p 549.42p 4372427
05/07/2016 570.15p 572.90p 557.96p 559.18p 4416998
04/07/2016 582.04p 582.04p 569.24p 569.24p 2051150
01/07/2016 587.84p 589.36p 576.86p 579.30p 3685004
30/06/2016 571.68p 586.62p 561.92p 586.62p 4687432
29/06/2016 556.43p 573.20p 556.43p 573.20p 4502434
28/06/2016 540.27p 557.04p 528.38p 551.56p 9509156
27/06/2016 552.47p 574.73p 511.61p 517.41p 7928060
24/06/2016 568.32p 612.84p 568.32p 603.39p 6835154
23/06/2016 659.18p 668.94p 653.70p 664.67p 1810870
22/06/2016 654.91p 658.57p 650.04p 653.70p 2301874
21/06/2016 635.40p 653.09p 629.30p 650.65p 3602019
20/06/2016 623.82p 637.84p 623.21p 637.84p 3567663
17/06/2016 599.73p 611.01p 598.81p 609.79p 4053911
16/06/2016 599.42p 603.08p 590.89p 595.16p 2353160
15/06/2016 605.83p 609.79p 603.39p 605.22p 2388920
14/06/2016 608.88p 611.01p 602.17p 602.17p 3403828
13/06/2016 621.99p 621.99p 611.62p 612.84p 2916110
10/06/2016 642.72p 642.72p 626.25p 626.25p 1681672
09/06/2016 645.16p 648.21p 641.50p 642.72p 1524096
08/06/2016 646.99p 648.21p 642.11p 648.21p 1488924
07/06/2016 646.99p 654.91p 646.38p 650.04p 1551775
06/06/2016 642.11p 649.43p 640.27p 646.38p 1245412
03/06/2016 649.43p 649.43p 637.23p 641.50p 1536015
02/06/2016 642.11p 646.99p 639.67p 645.77p 2474326
01/06/2016 649.43p 650.09p 637.84p 642.11p 2216339
31/05/2016 653.70p 661.01p 648.82p 648.82p 4405676
27/05/2016 658.57p 660.40p 651.87p 655.52p 2236863
26/05/2016 665.28p 671.38p 663.45p 669.55p 1356540
25/05/2016 670.77p 671.38p 662.84p 667.11p 2797741
24/05/2016 651.26p 669.55p 648.82p 668.94p 2279738
23/05/2016 653.70p 659.18p 652.48p 654.91p 3534373
20/05/2016 651.87p 656.74p 645.16p 656.74p 2845218
19/05/2016 646.99p 653.54p 642.72p 647.60p 2700880
18/05/2016 653.09p 656.74p 647.60p 652.48p 1971393
17/05/2016 661.01p 663.45p 652.48p 656.13p 1566954
16/05/2016 654.91p 659.79p 650.04p 659.79p 1330304
13/05/2016 651.87p 657.96p 644.55p 656.74p 2190593
12/05/2016 666.50p 667.72p 651.87p 653.09p 2982057
11/05/2016 658.57p 671.38p 654.91p 668.33p 3489208
10/05/2016 655.52p 663.45p 643.94p 657.35p 8786999
09/05/2016 613.45p 624.43p 612.23p 624.43p 2774469
06/05/2016 607.96p 609.99p 598.81p 609.79p 3240662
05/05/2016 605.83p 609.79p 603.39p 608.88p 2057037
04/05/2016 605.22p 608.27p 601.86p 603.69p 2577514
03/05/2016 612.23p 612.23p 602.47p 605.22p 2998441
29/04/2016 612.23p 613.26p 606.13p 610.40p 2236259
28/04/2016 606.74p 615.89p 606.44p 615.89p 2579034
27/04/2016 609.79p 611.62p 605.22p 609.79p 2764546
26/04/2016 616.50p 616.50p 610.40p 612.23p 1668439
25/04/2016 620.16p 620.77p 612.84p 615.89p 2273895
22/04/2016 619.55p 621.99p 617.11p 618.33p 2251688
21/04/2016 628.69p 630.66p 615.89p 620.77p 3124755
20/04/2016 634.18p 642.11p 631.74p 639.67p 2243147
19/04/2016 634.79p 639.06p 631.13p 636.62p 2833576
18/04/2016 633.57p 636.62p 632.35p 634.79p 2040968
15/04/2016 650.65p 650.65p 635.40p 637.23p 3345734
14/04/2016 657.35p 659.57p 646.38p 650.04p 2377086
13/04/2016 645.77p 655.52p 643.94p 655.52p 3441121
12/04/2016 630.52p 641.50p 624.43p 641.50p 3398200
11/04/2016 629.91p 634.18p 626.25p 630.52p 1566877
08/04/2016 624.43p 635.40p 623.34p 632.35p 1996042
07/04/2016 629.30p 630.75p 622.60p 624.43p 2230670
06/04/2016 634.18p 634.18p 626.25p 628.69p 2991122
05/04/2016 637.84p 637.84p 629.74p 632.96p 1817666
04/04/2016 637.84p 645.77p 636.62p 640.89p 1540156
01/04/2016 632.35p 640.89p 626.86p 640.28p 2313612
31/03/2016 639.67p 639.79p 631.74p 635.40p 2125885
30/03/2016 642.72p 646.38p 636.62p 639.06p 2283953
29/03/2016 629.30p 634.79p 628.08p 634.79p 2701693
24/03/2016 626.25p 631.74p 621.38p 630.52p 3830783
23/03/2016 623.21p 626.86p 617.72p 626.86p 3393998
22/03/2016 625.03p 630.52p 615.28p 623.82p 3939801
21/03/2016 634.79p 640.89p 630.52p 638.45p 2247219
18/03/2016 638.45p 643.94p 636.01p 637.23p 3007072
17/03/2016 641.50p 644.55p 631.13p 639.67p 2092062
16/03/2016 640.28p 640.89p 634.79p 639.67p 3205530
15/03/2016 634.18p 641.19p 632.96p 638.45p 1566093
14/03/2016 632.35p 637.23p 626.52p 636.62p 1971252
11/03/2016 634.18p 636.01p 628.08p 632.35p 2375512
10/03/2016 637.23p 643.33p 627.47p 627.47p 3377534
09/03/2016 629.91p 642.11p 628.69p 637.23p 4497844
08/03/2016 618.94p 628.69p 614.67p 627.47p 2926694
07/03/2016 621.38p 627.47p 620.77p 621.38p 2290632
04/03/2016 620.16p 625.03p 617.11p 623.82p 2955994
03/03/2016 622.60p 629.30p 615.89p 617.72p 3418650
02/03/2016 618.94p 624.43p 615.28p 622.60p 4727086
01/03/2016 612.84p 620.77p 610.40p 613.45p 5675728
29/02/2016 622.60p 623.21p 607.96p 611.01p 6734549
26/02/2016 623.82p 644.55p 618.94p 628.08p 5770770
25/02/2016 671.38p 684.18p 605.52p 620.16p 9551341
24/02/2016 667.11p 668.33p 652.48p 653.70p 3217130
23/02/2016 670.16p 678.09p 665.89p 665.89p 2470461
22/02/2016 683.57p 687.84p 676.26p 677.48p 1671188
19/02/2016 681.75p 685.40p 673.21p 677.48p 2090357
18/02/2016 686.62p 687.84p 675.65p 682.96p 2564257
17/02/2016 668.94p 687.84p 668.94p 684.79p 1820466
16/02/2016 668.33p 673.82p 662.84p 670.16p 1838944
15/02/2016 664.67p 668.94p 663.45p 665.89p 2201380
12/02/2016 647.60p 654.91p 643.33p 654.91p 2631223
11/02/2016 654.30p 654.30p 636.62p 645.77p 2218270
10/02/2016 647.60p 661.62p 643.33p 659.18p 2693133
09/02/2016 647.60p 651.26p 634.18p 648.21p 2727264
08/02/2016 670.16p 673.21p 642.11p 643.94p 3437930
05/02/2016 678.09p 686.01p 669.55p 669.55p 2984592
04/02/2016 688.45p 688.45p 671.99p 678.09p 3195673
03/02/2016 690.89p 694.55p 674.43p 678.09p 1998961
02/02/2016 707.36p 707.36p 688.45p 692.11p 1771199
01/02/2016 720.16p 726.87p 689.67p 706.75p 3567362
29/01/2016 701.87p 716.50p 690.28p 716.50p 2846382
28/01/2016 693.94p 703.70p 691.50p 694.55p 1923619
27/01/2016 712.23p 714.06p 684.79p 696.38p 5213278
26/01/2016 699.43p 712.23p 699.43p 711.63p 1917278
25/01/2016 714.67p 715.89p 707.36p 710.41p 1557883
22/01/2016 708.58p 715.28p 704.92p 708.58p 2303271
21/01/2016 681.75p 700.65p 681.75p 697.60p 2695729
20/01/2016 693.94p 697.60p 673.82p 678.70p 2813008
19/01/2016 701.26p 709.19p 700.65p 706.75p 1350670
18/01/2016 696.38p 704.92p 692.11p 692.72p 1423445
15/01/2016 712.84p 718.33p 695.16p 696.38p 2923916
14/01/2016 718.33p 718.33p 703.70p 714.06p 2008986
13/01/2016 723.21p 735.41p 721.38p 726.26p 2885333
12/01/2016 707.36p 718.33p 703.70p 711.02p 2081972
11/01/2016 704.92p 711.63p 703.09p 704.92p 1368244
08/01/2016 711.02p 722.60p 706.14p 711.02p 2204309
07/01/2016 706.75p 715.89p 701.26p 705.53p 2435306
06/01/2016 722.60p 722.60p 714.06p 721.99p 2145864
05/01/2016 731.75p 732.97p 718.33p 723.82p 1299967
04/01/2016 726.87p 729.92p 718.33p 721.38p 1803091
31/12/2015 746.38p 746.38p 736.63p 736.63p 693527
30/12/2015 747.60p 750.04p 742.11p 743.33p 1438747
29/12/2015 751.87p 753.70p 742.72p 750.04p 1693482
24/12/2015 743.33p 745.77p 740.29p 745.77p 139138
23/12/2015 730.53p 745.77p 729.74p 739.07p 1968876
22/12/2015 720.16p 727.48p 715.89p 725.65p 1840638
21/12/2015 720.16p 728.09p 716.50p 717.11p 1789745
18/12/2015 734.19p 734.80p 721.38p 721.38p 3715836
17/12/2015 729.92p 739.25p 727.94p 737.85p 3696327
16/12/2015 700.65p 718.33p 698.82p 715.28p 2359602
15/12/2015 703.70p 706.14p 693.94p 698.82p 3763360
14/12/2015 706.14p 714.06p 698.21p 698.21p 3012294
11/12/2015 721.38p 731.75p 703.70p 703.70p 3910458
10/12/2015 717.11p 733.58p 708.58p 721.38p 2317020
09/12/2015 743.94p 745.00p 718.33p 718.33p 3773411
08/12/2015 751.26p 758.58p 740.29p 740.29p 2256309
07/12/2015 762.24p 770.17p 750.04p 750.04p 2327305
04/12/2015 753.09p 758.58p 750.04p 756.14p 2027406
03/12/2015 774.43p 784.19p 755.53p 755.53p 2389310
02/12/2015 783.58p 787.24p 778.09p 778.09p 1601359
01/12/2015 778.70p 785.41p 776.26p 782.36p 1218614
30/11/2015 773.21p 778.09p 770.17p 775.65p 2315154
27/11/2015 768.95p 776.87p 768.95p 772.60p 916086
26/11/2015 767.73p 776.87p 765.90p 772.60p 1100283
25/11/2015 751.87p 773.82p 750.36p 765.29p 1914834
24/11/2015 757.97p 760.41p 745.77p 748.82p 1264615
23/11/2015 756.75p 763.46p 756.75p 758.58p 1129841
20/11/2015 761.63p 765.29p 754.92p 762.85p 1748906
19/11/2015 757.97p 764.68p 757.36p 762.85p 1630367
18/11/2015 753.09p 754.92p 746.99p 754.31p 1451612
17/11/2015 741.50p 753.70p 741.50p 753.70p 1706057
16/11/2015 724.43p 733.58p 723.82p 731.75p 2028847
13/11/2015 742.11p 743.94p 728.70p 730.53p 2279832
12/11/2015 764.68p 767.12p 742.72p 743.33p 2096432
11/11/2015 763.46p 771.99p 761.63p 764.68p 1137391
10/11/2015 772.60p 773.21p 759.19p 761.02p 1706312
09/11/2015 777.48p 779.31p 771.38p 771.38p 1897699
06/11/2015 790.29p 790.90p 770.77p 777.48p 2871747

*Close Price adjusted for both dividends and splits