Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2013 505.52p 507.70p 501.55p 506.13p 994729
15/02/2013 499.42p 508.26p 496.98p 507.04p 1674738
14/02/2013 504.91p 507.96p 496.98p 500.03p 2810864
13/02/2013 495.45p 507.05p 490.88p 506.74p 3582193
12/02/2013 492.71p 497.89p 492.71p 497.28p 1463256
11/02/2013 491.49p 496.37p 491.33p 493.93p 1351140
08/02/2013 489.36p 493.93p 486.61p 492.71p 1941076
07/02/2013 482.65p 489.97p 481.73p 486.92p 3581071
06/02/2013 479.30p 487.83p 476.55p 483.56p 2586575
05/02/2013 478.99p 481.43p 475.94p 478.99p 3125258
04/02/2013 481.12p 483.26p 478.38p 478.38p 3117866
01/02/2013 480.51p 483.26p 478.38p 482.34p 2083933
31/01/2013 478.99p 483.26p 477.77p 479.90p 2122996
30/01/2013 478.08p 482.34p 476.86p 478.99p 2386242
29/01/2013 479.90p 482.34p 476.55p 478.99p 1628017
28/01/2013 480.51p 484.17p 470.15p 479.90p 3623356
25/01/2013 483.26p 486.31p 481.43p 484.17p 1762778
24/01/2013 486.61p 488.44p 482.34p 483.56p 1998354
23/01/2013 487.53p 488.44p 482.95p 487.53p 1753642
22/01/2013 484.78p 490.88p 484.78p 488.14p 1396705
21/01/2013 488.14p 489.97p 485.95p 486.31p 1661388
18/01/2013 485.39p 489.36p 484.48p 486.61p 2061363
17/01/2013 486.00p 486.61p 479.60p 486.00p 3385430
16/01/2013 479.60p 486.00p 478.08p 485.39p 1900291
15/01/2013 475.03p 478.99p 473.81p 478.99p 1391242
14/01/2013 473.20p 477.16p 471.13p 475.33p 2028863
11/01/2013 472.28p 474.42p 470.76p 472.28p 1491059
10/01/2013 467.10p 473.20p 466.95p 470.76p 1632396
09/01/2013 465.27p 470.97p 464.66p 467.40p 2120906
08/01/2013 464.66p 467.71p 463.75p 464.66p 1471555
07/01/2013 467.10p 469.54p 464.97p 466.18p 1531479
04/01/2013 469.23p 470.45p 466.49p 468.32p 1430504
03/01/2013 468.93p 470.45p 465.57p 468.93p 1841524
02/01/2013 466.49p 469.23p 463.75p 467.40p 1442208
31/12/2012 461.61p 462.83p 459.17p 460.39p 529244
28/12/2012 468.93p 469.84p 461.31p 464.05p 2206364
27/12/2012 466.49p 470.15p 465.88p 468.62p 940446
24/12/2012 470.76p 470.76p 463.75p 467.10p 313993
21/12/2012 473.50p 473.66p 468.32p 468.32p 3358734
20/12/2012 471.67p 479.60p 471.06p 474.72p 2134746
19/12/2012 470.45p 477.47p 467.40p 473.50p 2423117
18/12/2012 460.70p 471.98p 460.70p 470.45p 2521070
17/12/2012 465.57p 466.18p 457.95p 460.39p 999850
14/12/2012 462.53p 466.79p 461.61p 464.97p 1548623
13/12/2012 460.70p 464.36p 457.95p 462.53p 1757050
12/12/2012 463.44p 463.44p 458.87p 459.78p 1459909
11/12/2012 459.78p 464.66p 457.95p 461.31p 2060669
10/12/2012 462.83p 464.05p 455.82p 459.78p 1897390
07/12/2012 459.17p 464.05p 454.29p 463.14p 4846326
06/12/2012 472.59p 476.55p 460.70p 461.61p 4011636
05/12/2012 471.98p 476.25p 469.84p 471.37p 2640557
04/12/2012 467.71p 473.50p 466.58p 471.98p 2467626
03/12/2012 467.10p 469.58p 464.36p 468.32p 1399863
30/11/2012 465.27p 472.59p 464.36p 464.97p 4553804
29/11/2012 464.36p 467.40p 463.14p 463.75p 2059366
28/11/2012 457.34p 466.18p 457.34p 463.44p 3749022
27/11/2012 446.67p 463.44p 443.93p 457.95p 5415479
26/11/2012 447.59p 447.59p 442.71p 443.93p 1805552
23/11/2012 446.37p 449.72p 444.54p 448.20p 1487041
22/11/2012 442.40p 448.81p 439.96p 445.76p 3052289
21/11/2012 438.44p 442.10p 436.00p 440.57p 1349874
20/11/2012 437.52p 442.40p 436.30p 438.44p 1715526
19/11/2012 435.39p 438.74p 432.65p 438.13p 2091068
16/11/2012 436.61p 443.01p 434.42p 434.78p 2169954
15/11/2012 441.49p 442.10p 434.17p 437.22p 2270512
14/11/2012 440.27p 447.59p 437.83p 443.01p 2428878
13/11/2012 443.32p 450.33p 429.29p 440.27p 5568420
12/11/2012 442.10p 446.06p 441.18p 443.32p 1934854
09/11/2012 441.49p 444.10p 437.22p 441.18p 1616956
08/11/2012 445.76p 447.28p 439.35p 440.57p 2113802
07/11/2012 452.46p 455.51p 444.23p 444.84p 2759244
06/11/2012 448.50p 451.85p 446.37p 451.85p 1167485
05/11/2012 447.89p 449.72p 444.23p 448.20p 2093248
02/11/2012 439.66p 450.33p 439.05p 449.72p 2782821
01/11/2012 441.49p 443.32p 438.44p 440.57p 2185632
31/10/2012 444.23p 447.98p 440.57p 440.88p 2369197
30/10/2012 437.52p 448.81p 437.52p 445.45p 1618963
29/10/2012 436.91p 440.57p 436.61p 438.74p 1339716
26/10/2012 443.32p 445.15p 436.61p 438.74p 1678023
25/10/2012 444.23p 446.37p 442.71p 444.23p 1180245
24/10/2012 444.23p 447.28p 439.96p 443.93p 2564160
23/10/2012 449.42p 449.42p 442.10p 442.71p 1907340
22/10/2012 443.32p 449.11p 440.88p 447.59p 1829439
19/10/2012 445.76p 447.28p 439.66p 444.23p 2648586
18/10/2012 448.20p 450.63p 447.59p 447.89p 1779578
17/10/2012 448.50p 450.03p 446.06p 447.28p 2383306
16/10/2012 451.24p 452.77p 444.84p 446.98p 3692011
15/10/2012 448.20p 456.73p 447.89p 450.63p 3319025
12/10/2012 450.33p 453.07p 447.28p 448.81p 3366363
11/10/2012 443.62p 456.12p 441.49p 451.24p 3506084
10/10/2012 448.81p 449.11p 441.49p 443.32p 4547922
09/10/2012 468.01p 468.62p 450.63p 451.24p 6042239
08/10/2012 470.15p 470.76p 467.10p 468.62p 1754030
05/10/2012 469.84p 473.81p 468.32p 473.50p 2005539
04/10/2012 465.88p 470.45p 463.44p 469.84p 3003945
03/10/2012 472.59p 472.89p 461.61p 465.27p 7364469
02/10/2012 475.03p 478.08p 471.98p 472.89p 2501475
01/10/2012 472.59p 480.51p 471.49p 476.55p 2101606
28/09/2012 473.81p 474.72p 472.28p 472.28p 3027756
27/09/2012 471.37p 473.81p 470.15p 472.28p 2278000
26/09/2012 469.84p 473.20p 468.01p 470.76p 3040264
25/09/2012 472.28p 473.50p 467.10p 472.89p 3364924
24/09/2012 472.59p 473.20p 470.45p 472.89p 2687272
21/09/2012 466.49p 474.42p 466.49p 474.11p 6721070
20/09/2012 463.44p 468.93p 462.83p 466.79p 2836356
19/09/2012 460.70p 465.98p 458.56p 464.66p 2826072
18/09/2012 458.87p 461.61p 454.90p 460.70p 2988720
17/09/2012 447.59p 462.83p 447.59p 459.17p 3683004
14/09/2012 453.99p 453.99p 446.06p 449.11p 4005748
13/09/2012 446.98p 449.72p 444.23p 447.59p 1624054
12/09/2012 446.06p 450.94p 442.40p 447.59p 2497934
11/09/2012 455.51p 455.82p 446.67p 447.89p 2290970
10/09/2012 451.85p 460.39p 451.85p 457.34p 2667329
07/09/2012 452.16p 453.99p 442.10p 453.07p 2379097
06/09/2012 444.84p 452.77p 443.93p 451.85p 2472462
05/09/2012 440.88p 448.30p 439.96p 444.84p 1470496
04/09/2012 440.57p 444.54p 439.66p 440.88p 1904652
03/09/2012 439.05p 443.62p 437.83p 441.18p 1044289
31/08/2012 438.74p 444.54p 437.22p 440.27p 1859704
30/08/2012 437.52p 442.40p 436.91p 439.96p 1531682
29/08/2012 435.39p 439.05p 435.39p 437.22p 1370434
28/08/2012 442.40p 442.71p 435.09p 436.61p 954933
24/08/2012 440.57p 443.32p 438.74p 441.18p 771651
23/08/2012 447.89p 449.11p 436.61p 439.35p 1586521
22/08/2012 449.72p 449.72p 445.15p 445.45p 1422832
21/08/2012 450.94p 452.46p 447.89p 451.24p 2167370
20/08/2012 450.94p 452.77p 448.50p 450.63p 1333057
17/08/2012 445.45p 451.24p 445.15p 450.63p 1925293
16/08/2012 451.24p 451.85p 443.62p 445.76p 2006257
15/08/2012 446.37p 451.24p 446.37p 450.33p 1866652
14/08/2012 443.62p 447.59p 439.35p 446.67p 1701133
13/08/2012 446.37p 447.28p 438.74p 441.18p 2771089
10/08/2012 445.76p 447.59p 443.32p 446.37p 1554568
09/08/2012 452.46p 453.07p 442.10p 446.06p 2817689
08/08/2012 447.28p 450.63p 443.93p 450.63p 1704262
07/08/2012 453.68p 454.90p 444.84p 448.50p 2323929
06/08/2012 450.63p 456.43p 448.20p 454.29p 1722894
03/08/2012 443.01p 452.46p 441.18p 450.63p 2138942
02/08/2012 443.62p 447.59p 439.05p 442.10p 4074303
01/08/2012 435.70p 442.71p 435.70p 442.71p 1936548
31/07/2012 441.79p 441.84p 433.56p 433.56p 2563762
30/07/2012 437.52p 442.10p 436.00p 441.18p 2315186
27/07/2012 438.44p 438.74p 432.04p 436.91p 2759990
26/07/2012 434.48p 439.66p 432.04p 436.61p 4042208
25/07/2012 414.35p 435.09p 413.13p 435.09p 7741566
24/07/2012 415.88p 416.49p 409.47p 413.13p 2611162
23/07/2012 417.71p 422.96p 414.96p 415.57p 1935049
20/07/2012 423.19p 424.11p 418.01p 420.15p 4664648
19/07/2012 419.54p 422.58p 416.87p 422.58p 4335670
18/07/2012 419.54p 419.54p 414.05p 418.32p 3815624
17/07/2012 424.41p 424.41p 415.88p 417.40p 3868826
16/07/2012 420.45p 422.89p 417.71p 422.89p 1899366
13/07/2012 416.18p 421.37p 415.57p 419.84p 2266668
12/07/2012 414.05p 419.54p 411.61p 415.57p 3321782
11/07/2012 413.74p 416.79p 413.44p 415.27p 2123704
10/07/2012 415.57p 418.01p 414.66p 417.10p 2644598
09/07/2012 416.49p 420.15p 414.35p 415.88p 2543504
06/07/2012 414.05p 418.01p 413.13p 417.40p 3315135
05/07/2012 410.69p 414.96p 410.39p 414.05p 4765912
04/07/2012 407.64p 411.30p 405.21p 410.69p 2485024
03/07/2012 402.46p 406.73p 400.33p 406.12p 3111018
02/07/2012 400.94p 402.46p 399.11p 401.55p 3120257
29/06/2012 399.72p 402.46p 397.58p 400.02p 4580076
28/06/2012 396.36p 399.41p 391.18p 393.01p 2314555
27/06/2012 396.06p 396.97p 392.40p 396.36p 2175952
26/06/2012 393.62p 395.14p 388.13p 394.53p 3020294
25/06/2012 396.06p 396.67p 391.79p 394.53p 2130141
22/06/2012 396.67p 397.28p 393.31p 396.06p 3829220
21/06/2012 401.55p 402.46p 397.28p 397.58p 4975824
20/06/2012 399.72p 403.07p 395.14p 401.55p 1852590
19/06/2012 394.53p 400.02p 392.70p 398.80p 3991219
18/06/2012 395.75p 396.67p 387.22p 393.62p 4344714
15/06/2012 396.06p 400.19p 390.95p 391.18p 11044117
14/06/2012 398.19p 398.80p 392.10p 396.36p 3673109
13/06/2012 400.02p 400.33p 393.31p 398.50p 5199380
12/06/2012 395.45p 400.02p 395.14p 399.72p 5050284
11/06/2012 402.77p 402.77p 393.31p 396.36p 4686136
08/06/2012 381.73p 397.28p 381.73p 396.06p 7231696
07/06/2012 381.42p 386.06p 377.77p 385.08p 7219685
06/06/2012 370.14p 379.29p 370.14p 378.98p 5971941
01/06/2012 379.29p 379.29p 367.40p 369.23p 3736485
31/05/2012 379.29p 384.65p 375.63p 376.85p 5741452
30/05/2012 384.17p 384.47p 378.07p 378.07p 3712897
29/05/2012 384.78p 387.27p 381.42p 384.17p 3184761
28/05/2012 379.90p 386.00p 378.07p 383.56p 5289838
25/05/2012 373.19p 376.55p 370.75p 372.58p 2238500
24/05/2012 370.14p 375.63p 368.31p 371.67p 3577029
23/05/2012 376.85p 377.77p 365.87p 367.09p 3618436
22/05/2012 378.68p 383.25p 377.46p 378.98p 6720180
21/05/2012 370.45p 377.77p 369.84p 375.94p 3743578
18/05/2012 376.24p 377.77p 368.92p 369.84p 5564653
17/05/2012 390.27p 390.69p 377.46p 378.98p 3471789
16/05/2012 390.57p 394.53p 386.91p 390.27p 2604673
15/05/2012 392.40p 397.17p 390.88p 393.62p 2911623
14/05/2012 396.97p 397.89p 388.13p 393.01p 3583984
11/05/2012 399.11p 401.24p 396.06p 397.28p 3097842
10/05/2012 403.07p 405.21p 397.58p 399.11p 5547258
09/05/2012 402.77p 403.38p 398.19p 403.38p 2798408
08/05/2012 409.17p 410.39p 398.19p 400.33p 4098060
04/05/2012 409.47p 412.69p 396.63p 399.11p 3354675

*Close Price adjusted for both dividends and splits