Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2015 786.63p 796.39p 781.75p 790.29p 3645766
04/11/2015 781.14p 788.46p 781.14p 787.85p 1188072
03/11/2015 782.97p 784.19p 778.09p 781.75p 1071984
02/11/2015 775.04p 784.80p 775.04p 782.97p 1015833
30/10/2015 780.53p 783.58p 773.21p 777.48p 1695472
29/10/2015 776.26p 779.92p 773.65p 778.09p 2453634
28/10/2015 765.29p 779.31p 765.29p 775.65p 1302833
27/10/2015 771.99p 771.99p 764.07p 768.95p 1560396
26/10/2015 773.82p 776.87p 770.77p 772.60p 1132729
23/10/2015 768.34p 777.48p 767.12p 777.48p 1637696
22/10/2015 761.63p 767.12p 759.19p 764.68p 1154905
21/10/2015 771.99p 774.43p 766.81p 768.95p 1067531
20/10/2015 771.38p 774.43p 766.90p 768.95p 1309503
19/10/2015 767.12p 773.21p 767.12p 768.95p 1131712
16/10/2015 762.85p 774.43p 762.24p 770.77p 2341863
15/10/2015 751.87p 756.75p 747.60p 754.92p 1376537
14/10/2015 762.85p 768.34p 750.65p 750.65p 1679592
13/10/2015 764.68p 768.34p 762.24p 764.68p 1399288
12/10/2015 761.63p 768.46p 761.02p 765.29p 1233696
09/10/2015 763.46p 768.34p 760.41p 762.85p 1078018
08/10/2015 752.48p 763.46p 752.48p 759.19p 1284019
07/10/2015 764.68p 769.56p 752.48p 753.09p 2595557
06/10/2015 762.24p 764.68p 758.58p 762.85p 1405278
05/10/2015 751.87p 761.02p 745.77p 761.02p 2332764
02/10/2015 740.90p 746.38p 730.53p 739.68p 1694020
01/10/2015 740.29p 743.94p 732.97p 738.46p 2185132
30/09/2015 737.24p 737.24p 726.87p 730.53p 2583306
29/09/2015 729.92p 732.97p 725.65p 725.65p 2331658
28/09/2015 736.02p 742.11p 734.19p 738.46p 1696119
25/09/2015 739.07p 742.11p 734.19p 739.07p 1773908
24/09/2015 726.26p 733.58p 725.04p 729.92p 2625128
23/09/2015 715.89p 731.75p 715.89p 727.48p 1542808
22/09/2015 728.70p 728.70p 713.06p 715.89p 2189314
21/09/2015 724.43p 734.19p 723.21p 725.65p 1320430
18/09/2015 732.97p 733.12p 723.21p 727.48p 2441996
17/09/2015 737.85p 739.07p 728.70p 732.97p 1380329
16/09/2015 735.41p 740.29p 733.58p 738.46p 1234579
15/09/2015 732.36p 738.46p 722.60p 732.97p 1711526
14/09/2015 746.99p 746.99p 729.92p 730.53p 4193849
11/09/2015 750.04p 753.09p 740.29p 742.72p 1251819
10/09/2015 745.77p 752.66p 743.82p 747.60p 1525800
09/09/2015 754.92p 759.80p 749.43p 751.26p 1311814
08/09/2015 740.29p 753.26p 740.29p 743.94p 1667544
07/09/2015 734.80p 738.46p 729.92p 736.63p 1459162
04/09/2015 745.77p 747.94p 728.70p 729.31p 2132466
03/09/2015 753.09p 759.80p 748.82p 753.70p 1716572
02/09/2015 733.58p 749.74p 732.97p 746.99p 3218771
01/09/2015 745.16p 750.65p 727.48p 729.31p 3240802
28/08/2015 750.65p 753.70p 742.11p 753.70p 1945207
27/08/2015 753.70p 754.92p 743.94p 751.87p 1855627
26/08/2015 728.70p 750.04p 723.82p 738.46p 3148074
25/08/2015 726.87p 737.95p 725.65p 735.41p 3297929
24/08/2015 732.97p 738.24p 707.97p 718.94p 4003490
21/08/2015 759.19p 765.90p 750.65p 750.65p 2023791
20/08/2015 775.04p 778.17p 765.29p 765.90p 1650869
19/08/2015 789.07p 790.90p 780.53p 780.53p 1931963
18/08/2015 791.51p 792.73p 786.63p 789.68p 1009131
17/08/2015 789.07p 794.56p 784.19p 792.73p 1265140
14/08/2015 786.02p 786.63p 781.42p 784.80p 2673310
13/08/2015 788.46p 791.51p 781.14p 782.97p 3152042
12/08/2015 780.53p 783.58p 771.38p 779.92p 2171942
11/08/2015 789.68p 793.34p 784.19p 785.41p 1616400
10/08/2015 793.34p 795.17p 784.19p 792.73p 1533577
07/08/2015 794.56p 795.17p 787.24p 789.07p 2239480
06/08/2015 799.43p 801.87p 793.34p 797.61p 1711130
05/08/2015 801.26p 803.09p 790.29p 803.09p 2532309
04/08/2015 793.34p 800.04p 786.63p 800.04p 2160053
03/08/2015 792.12p 800.65p 788.46p 791.51p 1773582
31/07/2015 783.58p 795.17p 780.53p 795.17p 2153108
30/07/2015 775.04p 782.97p 775.04p 779.92p 2615962
29/07/2015 768.34p 777.48p 764.07p 775.04p 3650474
28/07/2015 779.31p 784.80p 778.09p 784.19p 1839615
27/07/2015 787.24p 789.68p 777.48p 778.09p 1736314
24/07/2015 791.51p 798.83p 787.24p 790.90p 2040276
23/07/2015 795.17p 800.04p 792.73p 793.34p 1787589
22/07/2015 792.73p 795.17p 784.19p 790.90p 2333736
21/07/2015 810.41p 814.68p 801.87p 804.31p 1470960
20/07/2015 803.70p 812.85p 803.70p 808.58p 1392704
17/07/2015 806.75p 806.75p 798.83p 804.92p 2245222
16/07/2015 794.56p 804.92p 793.34p 804.92p 1818883
15/07/2015 790.29p 792.73p 786.02p 791.51p 1540891
14/07/2015 782.97p 791.51p 781.14p 789.68p 1490514
13/07/2015 783.58p 786.63p 778.09p 784.19p 2896076
10/07/2015 784.80p 786.02p 775.65p 777.48p 2068315
09/07/2015 762.85p 778.70p 761.02p 775.65p 2511028
08/07/2015 767.12p 770.17p 763.46p 768.34p 3211182
07/07/2015 766.51p 771.99p 763.46p 763.46p 3242591
06/07/2015 767.73p 775.65p 765.29p 765.90p 2265345
03/07/2015 768.34p 776.87p 767.12p 773.21p 2233024
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

*Close Price adjusted for both dividends and splits