Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/12/2013 608.27p 612.23p 605.52p 610.40p 1845505
29/11/2013 607.96p 609.79p 604.91p 607.96p 1370319
28/11/2013 598.51p 607.35p 592.23p 606.74p 1702394
27/11/2013 591.50p 597.29p 588.11p 596.07p 2305821
26/11/2013 594.24p 597.29p 591.80p 592.11p 2304045
25/11/2013 598.81p 603.08p 596.07p 596.07p 1550200
22/11/2013 599.42p 603.39p 591.80p 596.07p 2235984
21/11/2013 598.51p 600.95p 593.02p 599.73p 2242034
20/11/2013 598.20p 602.47p 596.68p 596.98p 1463533
19/11/2013 592.41p 603.39p 592.11p 599.73p 2179041
18/11/2013 579.30p 601.86p 564.08p 595.77p 3986014
15/11/2013 597.59p 601.56p 596.29p 599.42p 1496602
14/11/2013 594.85p 600.03p 591.50p 597.59p 1347027
13/11/2013 591.19p 593.63p 590.58p 591.50p 1960669
12/11/2013 593.33p 593.63p 589.67p 591.19p 1416012
11/11/2013 593.94p 597.08p 591.80p 592.72p 1451911
08/11/2013 588.45p 597.59p 588.45p 594.55p 1172764
07/11/2013 594.55p 597.90p 590.28p 593.33p 2198850
06/11/2013 600.34p 601.56p 593.63p 596.07p 1389701
05/11/2013 603.69p 604.00p 592.41p 597.59p 2248878
04/11/2013 600.64p 605.52p 598.51p 600.64p 1168792
01/11/2013 599.73p 607.96p 593.02p 600.95p 2310350
31/10/2013 597.59p 605.22p 592.11p 601.25p 2507694
30/10/2013 605.22p 607.66p 599.42p 601.86p 2046342
29/10/2013 591.80p 604.00p 591.80p 602.78p 1366659
28/10/2013 590.58p 593.63p 588.45p 591.50p 1512453
25/10/2013 591.50p 594.55p 586.62p 589.36p 1409896
24/10/2013 596.98p 602.17p 593.94p 594.55p 1000861
23/10/2013 595.46p 602.47p 594.24p 596.98p 1084930
22/10/2013 596.68p 600.03p 590.58p 594.24p 2043706
21/10/2013 587.53p 599.12p 586.01p 598.20p 1155768
18/10/2013 586.62p 587.84p 583.36p 586.01p 2049521
17/10/2013 584.48p 590.28p 582.65p 585.09p 1340938
16/10/2013 588.14p 590.58p 579.30p 587.53p 2623512
15/10/2013 617.72p 617.72p 576.86p 591.80p 4416281
14/10/2013 610.40p 615.28p 609.49p 614.06p 963968
11/10/2013 607.66p 614.06p 607.05p 612.84p 753754
10/10/2013 589.97p 607.66p 589.67p 607.66p 1592346
09/10/2013 601.86p 604.00p 588.44p 589.97p 2071832
08/10/2013 611.62p 617.11p 602.47p 604.00p 1599183
07/10/2013 610.40p 614.67p 608.57p 611.62p 1856511
04/10/2013 614.06p 617.11p 611.01p 613.45p 1014070
03/10/2013 614.06p 620.77p 611.01p 616.50p 1207350
02/10/2013 615.89p 623.21p 611.01p 620.16p 1789489
01/10/2013 604.30p 618.94p 604.30p 618.94p 1467675
30/09/2013 597.90p 608.88p 597.90p 607.35p 1911525
27/09/2013 609.79p 615.89p 605.52p 606.44p 860450
26/09/2013 609.18p 612.84p 605.52p 610.40p 928541
25/09/2013 613.45p 614.67p 606.13p 611.01p 1684328
24/09/2013 606.44p 616.50p 604.30p 614.06p 1133574
23/09/2013 614.06p 614.06p 603.69p 605.52p 884480
20/09/2013 614.67p 620.77p 613.45p 614.06p 1694589
19/09/2013 617.72p 622.60p 614.67p 616.50p 917384
18/09/2013 615.89p 615.89p 605.83p 611.62p 841414
17/09/2013 621.99p 621.99p 614.06p 614.06p 1593756
16/09/2013 617.72p 623.82p 615.28p 618.33p 1477871
13/09/2013 602.78p 611.62p 602.78p 611.62p 1298812
12/09/2013 607.05p 608.57p 600.95p 602.78p 1398698
11/09/2013 613.45p 614.06p 606.13p 607.05p 1347114
10/09/2013 604.00p 614.67p 602.47p 613.45p 1097553
09/09/2013 604.61p 604.91p 599.73p 602.47p 1157265
06/09/2013 599.12p 604.00p 595.16p 603.39p 1085306
05/09/2013 593.63p 601.56p 591.80p 598.51p 1338273
04/09/2013 592.11p 593.02p 586.31p 592.11p 1284074
03/09/2013 586.31p 593.94p 584.48p 590.89p 1529516
02/09/2013 584.79p 589.06p 581.43p 586.31p 1300183
30/08/2013 592.11p 593.94p 581.43p 581.43p 2401674
29/08/2013 591.50p 594.24p 586.62p 590.28p 2271080
28/08/2013 592.41p 593.33p 586.01p 592.41p 1398320
27/08/2013 603.08p 605.52p 592.41p 592.41p 1609250
23/08/2013 605.22p 606.44p 597.29p 603.08p 1258346
22/08/2013 601.25p 611.01p 600.34p 604.30p 1574760
21/08/2013 606.44p 609.29p 600.03p 602.78p 2144682
20/08/2013 602.47p 607.96p 597.59p 607.96p 2192377
19/08/2013 598.81p 604.91p 595.77p 603.39p 1252121
16/08/2013 594.24p 601.56p 588.45p 598.20p 4107214
15/08/2013 609.18p 611.62p 592.11p 594.24p 1643998
14/08/2013 611.62p 615.89p 607.66p 608.88p 1526204
13/08/2013 615.28p 620.16p 608.57p 609.79p 1068487
12/08/2013 609.79p 617.11p 609.18p 614.67p 1386313
09/08/2013 625.03p 625.64p 617.11p 620.16p 1448242
08/08/2013 626.86p 629.91p 619.55p 622.60p 860535
07/08/2013 632.96p 633.57p 623.82p 626.86p 1229498
06/08/2013 631.13p 634.79p 629.91p 632.96p 1313217
05/08/2013 632.96p 639.06p 626.86p 630.52p 1320210
02/08/2013 635.40p 640.89p 633.57p 636.01p 1126300
01/08/2013 639.06p 645.77p 632.96p 634.79p 1882290
31/07/2013 629.30p 642.11p 629.30p 636.01p 2109334
30/07/2013 627.47p 634.18p 626.86p 632.96p 1548764
29/07/2013 623.21p 628.69p 618.33p 624.43p 1382780
26/07/2013 622.60p 631.74p 607.66p 623.21p 2388641
25/07/2013 630.52p 632.35p 597.29p 607.66p 4685750
24/07/2013 645.77p 645.77p 630.52p 632.35p 1940963
23/07/2013 646.38p 646.38p 640.28p 642.72p 1671268
22/07/2013 640.28p 645.77p 637.23p 644.55p 1151298
19/07/2013 636.62p 645.16p 636.62p 639.67p 1812942
18/07/2013 629.30p 642.11p 629.30p 637.23p 1374848
17/07/2013 634.18p 643.33p 628.69p 631.74p 2080970
16/07/2013 640.28p 643.94p 635.40p 643.33p 1981877
15/07/2013 628.69p 639.67p 628.69p 639.67p 1741258
12/07/2013 628.69p 637.84p 622.60p 626.25p 2294884
11/07/2013 629.30p 636.01p 617.11p 625.03p 2459320
10/07/2013 621.38p 628.08p 609.49p 625.64p 1828162
09/07/2013 632.35p 634.79p 618.94p 623.82p 1857024
08/07/2013 623.82p 634.18p 620.77p 632.35p 1258244
05/07/2013 618.33p 630.52p 616.50p 620.77p 1454909
04/07/2013 609.18p 619.55p 601.25p 618.94p 1855797
03/07/2013 599.42p 606.13p 599.42p 604.61p 1274200
02/07/2013 600.03p 614.06p 594.24p 606.13p 3205672
01/07/2013 592.72p 598.20p 589.06p 598.20p 1719393
28/06/2013 596.68p 602.78p 589.06p 589.06p 2699778
27/06/2013 586.31p 607.66p 585.70p 596.98p 2316177
26/06/2013 584.79p 586.92p 579.61p 586.01p 1428124
25/06/2013 579.91p 585.40p 575.03p 583.57p 1728044
24/06/2013 575.03p 581.74p 571.68p 576.56p 2420650
21/06/2013 579.61p 587.23p 575.22p 575.34p 3545234
20/06/2013 585.70p 589.97p 579.00p 579.30p 2704832
19/06/2013 592.11p 593.94p 584.48p 589.97p 1685319
18/06/2013 585.09p 591.80p 582.65p 588.45p 1917438
17/06/2013 576.56p 589.06p 576.25p 584.48p 1375284
14/06/2013 576.56p 579.91p 570.46p 574.42p 1011197
13/06/2013 578.08p 582.65p 567.63p 575.34p 1764577
12/06/2013 572.59p 586.62p 571.68p 582.65p 1646032
11/06/2013 580.83p 582.65p 565.89p 571.98p 1410070
10/06/2013 579.91p 585.09p 577.47p 582.65p 1679610
07/06/2013 577.47p 583.87p 571.98p 579.91p 1691715
06/06/2013 583.26p 589.06p 574.73p 575.64p 1124736
05/06/2013 587.84p 590.89p 580.83p 581.74p 1723453
04/06/2013 590.58p 593.63p 586.92p 588.45p 1694099
03/06/2013 585.40p 591.50p 583.57p 587.84p 2590706
31/05/2013 607.05p 608.57p 586.45p 586.62p 4769000
30/05/2013 603.69p 609.79p 603.39p 608.57p 1231230
29/05/2013 615.28p 616.50p 604.00p 604.30p 1964850
28/05/2013 611.01p 620.16p 606.74p 616.50p 2484281
24/05/2013 618.33p 620.77p 606.74p 606.74p 2457452
23/05/2013 614.67p 625.03p 609.79p 614.06p 2532961
22/05/2013 620.77p 624.43p 611.01p 620.77p 2707607
21/05/2013 597.59p 625.03p 579.30p 612.84p 5515138
20/05/2013 577.47p 579.91p 569.85p 578.69p 1436345
17/05/2013 572.90p 577.47p 567.71p 576.86p 1272871
16/05/2013 577.47p 579.91p 571.37p 572.90p 2035867
15/05/2013 569.54p 578.69p 569.54p 577.78p 1686882
14/05/2013 573.20p 574.73p 559.48p 571.98p 2879041
13/05/2013 562.23p 577.17p 561.78p 574.73p 2180243
10/05/2013 555.52p 561.92p 552.47p 561.92p 1192976
09/05/2013 554.30p 557.96p 552.17p 557.04p 828104
08/05/2013 550.95p 559.48p 548.81p 554.30p 1496566
07/05/2013 555.21p 555.21p 546.98p 549.42p 1311992
03/05/2013 550.34p 555.21p 548.51p 553.99p 1564960
02/05/2013 553.08p 553.08p 546.07p 550.95p 1500813
01/05/2013 551.56p 554.91p 546.37p 554.60p 1101672
30/04/2013 555.52p 555.52p 545.15p 550.34p 2359452
29/04/2013 539.36p 554.30p 539.05p 553.08p 2288172
26/04/2013 536.31p 541.49p 528.99p 540.27p 2704345
25/04/2013 528.69p 532.35p 524.11p 525.94p 1366901
24/04/2013 532.35p 533.26p 525.33p 529.91p 1750922
23/04/2013 519.54p 535.09p 519.54p 533.26p 1988938
22/04/2013 520.46p 524.72p 518.32p 519.24p 2326441
19/04/2013 524.72p 524.72p 518.32p 520.15p 1790514
18/04/2013 524.42p 525.03p 521.37p 522.59p 1115548
17/04/2013 523.81p 527.16p 518.02p 524.42p 3629496
16/04/2013 530.52p 533.57p 529.30p 531.13p 2114919
15/04/2013 535.40p 536.76p 528.99p 532.96p 1395493
12/04/2013 534.18p 536.92p 529.91p 536.62p 832600
11/04/2013 532.35p 536.62p 530.52p 535.70p 1139303
10/04/2013 528.69p 533.87p 527.77p 532.96p 2144513
09/04/2013 529.91p 532.10p 525.43p 528.99p 2075188
08/04/2013 532.96p 534.79p 526.55p 530.21p 4040485
05/04/2013 540.27p 540.88p 533.57p 533.87p 1729160
04/04/2013 555.21p 555.21p 535.40p 537.23p 1863264
03/04/2013 556.43p 557.71p 552.17p 552.47p 1597486
02/04/2013 547.29p 558.87p 546.68p 557.04p 1574437
28/03/2013 544.54p 549.12p 544.14p 548.20p 2460994
27/03/2013 546.37p 550.95p 540.68p 545.76p 1518312
26/03/2013 551.86p 555.82p 546.07p 550.03p 1909468
25/03/2013 547.29p 557.35p 546.68p 550.34p 1910131
22/03/2013 549.12p 553.99p 545.15p 550.03p 1673564
21/03/2013 554.91p 557.96p 547.59p 552.17p 2221694
20/03/2013 551.25p 557.65p 548.51p 556.13p 3412454
19/03/2013 544.85p 553.38p 544.24p 548.51p 2751509
18/03/2013 531.43p 547.90p 528.99p 544.85p 1690783
15/03/2013 543.32p 545.15p 537.23p 537.53p 3757084
14/03/2013 542.41p 544.24p 538.75p 543.32p 1826122
13/03/2013 537.23p 539.66p 531.74p 539.66p 2783318
12/03/2013 543.32p 546.98p 540.58p 544.85p 1546822
11/03/2013 545.15p 545.15p 541.58p 543.32p 1618862
08/03/2013 550.64p 551.69p 543.02p 545.15p 2379517
07/03/2013 548.20p 549.12p 544.54p 549.12p 2774518
06/03/2013 551.56p 552.65p 544.85p 547.90p 2651561
05/03/2013 541.19p 553.38p 541.19p 551.56p 4989378
04/03/2013 523.50p 540.88p 523.50p 539.05p 4073800
01/03/2013 503.38p 525.94p 503.38p 523.50p 3809228
28/02/2013 512.22p 518.93p 500.94p 502.16p 7712661
27/02/2013 510.70p 517.41p 505.58p 517.10p 2143704
26/02/2013 511.61p 515.27p 506.43p 507.96p 1696630
25/02/2013 517.71p 522.90p 513.14p 515.27p 2423734
22/02/2013 516.19p 522.59p 515.27p 518.32p 1642112
21/02/2013 517.10p 519.54p 511.92p 515.27p 1758726
20/02/2013 514.36p 521.68p 513.74p 519.54p 1873300
19/02/2013 505.52p 515.27p 505.52p 514.36p 2069236

*Close Price adjusted for both dividends and splits