Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/05/2012 412.83p 416.79p 411.00p 411.30p 3162110
02/05/2012 418.62p 419.84p 410.99p 412.83p 3534332
01/05/2012 406.73p 419.23p 402.77p 417.40p 3854254
30/04/2012 419.54p 421.18p 403.07p 404.29p 7041225
27/04/2012 409.78p 420.76p 408.86p 417.71p 5123570
26/04/2012 417.40p 418.62p 411.30p 413.74p 4446136
25/04/2012 418.32p 419.54p 406.73p 417.40p 6958687
24/04/2012 426.24p 446.34p 412.22p 416.18p 10316104
23/04/2012 455.51p 456.12p 443.01p 444.54p 1734859
20/04/2012 453.38p 457.95p 452.77p 456.43p 2459259
19/04/2012 451.55p 457.65p 448.50p 453.68p 3639447
18/04/2012 446.37p 450.03p 443.62p 449.11p 3187268
17/04/2012 447.59p 456.73p 444.84p 456.12p 3366760
16/04/2012 441.79p 451.24p 441.79p 448.50p 2834291
13/04/2012 445.15p 450.33p 442.71p 444.23p 2378548
12/04/2012 441.79p 449.72p 440.57p 447.59p 3008738
11/04/2012 438.74p 446.98p 438.44p 442.10p 2404491
10/04/2012 436.91p 445.45p 434.78p 440.88p 3061140
05/04/2012 440.27p 443.32p 438.13p 440.88p 2510703
04/04/2012 450.03p 450.03p 438.44p 439.05p 4691215
03/04/2012 455.82p 458.49p 449.11p 449.11p 1821540
02/04/2012 449.11p 455.51p 444.84p 455.51p 2070127
30/03/2012 446.37p 450.01p 445.76p 446.67p 3165502
29/03/2012 450.94p 450.94p 444.54p 446.98p 2015918
28/03/2012 454.90p 460.39p 450.63p 451.85p 2576276
27/03/2012 452.16p 457.95p 449.11p 456.73p 5223231
26/03/2012 446.98p 452.46p 443.32p 450.03p 3479046
23/03/2012 450.33p 453.67p 441.49p 443.93p 5388955
22/03/2012 457.34p 457.34p 448.50p 449.11p 3495766
21/03/2012 454.90p 461.92p 453.99p 456.43p 3145448
20/03/2012 454.29p 457.95p 450.63p 455.82p 1595693
19/03/2012 460.39p 460.39p 454.60p 455.21p 1149430
16/03/2012 457.95p 464.05p 453.07p 459.17p 3381740
15/03/2012 455.51p 459.48p 450.94p 456.43p 3103884
14/03/2012 458.87p 460.70p 452.77p 454.60p 3248480
13/03/2012 454.90p 462.53p 454.29p 457.65p 3539660
12/03/2012 459.17p 460.11p 453.99p 454.90p 2174235
09/03/2012 458.56p 462.83p 455.82p 459.17p 4072684
08/03/2012 453.07p 459.78p 449.72p 457.34p 3261882
07/03/2012 449.11p 453.38p 448.50p 450.33p 2436772
06/03/2012 462.22p 463.44p 447.59p 448.20p 3688664
05/03/2012 459.17p 463.44p 454.90p 461.61p 2621730
02/03/2012 466.79p 467.71p 458.69p 460.09p 3322434
01/03/2012 468.01p 468.01p 462.22p 465.88p 2511284
29/02/2012 458.26p 472.59p 458.26p 467.71p 11708698
28/02/2012 451.85p 464.97p 451.85p 457.95p 7437684
27/02/2012 455.21p 456.27p 447.24p 450.94p 4073585
24/02/2012 442.10p 458.26p 441.79p 455.82p 10655266
23/02/2012 418.01p 447.59p 418.01p 437.83p 8968713
22/02/2012 396.36p 421.97p 393.01p 419.84p 7768516
21/02/2012 400.63p 401.85p 390.57p 394.23p 3650352
20/02/2012 401.24p 402.46p 396.97p 400.33p 1694801
17/02/2012 400.02p 403.07p 395.75p 399.11p 2322709
16/02/2012 392.10p 400.94p 388.44p 397.89p 2396314
15/02/2012 395.75p 398.50p 392.40p 393.01p 2247371
14/02/2012 387.83p 399.41p 383.86p 395.14p 5185078
13/02/2012 385.69p 388.74p 383.25p 386.91p 1762414
10/02/2012 388.74p 389.96p 383.56p 385.69p 1484473
09/02/2012 389.66p 391.49p 385.08p 388.74p 2188720
08/02/2012 386.00p 389.05p 383.25p 386.91p 1909037
07/02/2012 386.91p 386.91p 381.73p 386.00p 3091627
06/02/2012 389.66p 389.66p 384.47p 386.91p 1672159
03/02/2012 378.68p 391.49p 377.77p 389.35p 3441858
02/02/2012 381.12p 381.12p 371.97p 378.07p 3805586
01/02/2012 375.63p 384.17p 370.75p 381.12p 5351034
31/01/2012 381.42p 381.42p 373.19p 375.02p 4195158
30/01/2012 384.17p 386.61p 375.63p 380.81p 3128898
27/01/2012 390.88p 393.01p 385.08p 385.69p 1996600
26/01/2012 392.40p 394.84p 390.27p 391.79p 1583720
25/01/2012 394.84p 399.11p 391.79p 393.01p 1965661
24/01/2012 394.53p 396.67p 389.05p 393.92p 2472300
23/01/2012 396.36p 397.29p 391.79p 396.67p 1472636
20/01/2012 390.88p 397.89p 386.91p 395.75p 3134555
19/01/2012 395.14p 395.75p 386.61p 388.44p 4300358
18/01/2012 389.05p 395.14p 387.83p 393.31p 2247192
17/01/2012 398.19p 398.19p 386.30p 388.44p 2808417
16/01/2012 396.97p 399.11p 385.95p 394.84p 3497244
13/01/2012 401.85p 409.17p 397.58p 401.24p 3963508
12/01/2012 402.77p 406.73p 396.97p 399.72p 1540077
11/01/2012 398.50p 412.22p 396.06p 401.55p 3446982
10/01/2012 393.31p 395.75p 391.49p 395.75p 2971476
09/01/2012 389.05p 392.70p 386.91p 391.18p 2565250
06/01/2012 393.92p 395.45p 387.52p 390.27p 1341744
05/01/2012 393.31p 395.14p 390.57p 392.70p 2004929
04/01/2012 396.36p 400.33p 392.40p 393.31p 2782588
03/01/2012 389.96p 396.36p 388.44p 396.06p 2063410
30/12/2011 391.79p 391.79p 379.90p 383.25p 1113375
29/12/2011 390.57p 391.49p 385.69p 388.74p 1032950
28/12/2011 385.39p 393.31p 381.12p 388.74p 1565179
23/12/2011 383.25p 384.17p 380.81p 382.34p 844495
22/12/2011 374.72p 383.25p 374.72p 381.73p 1297597
21/12/2011 383.86p 384.17p 374.41p 375.63p 1504729
20/12/2011 377.77p 382.95p 375.94p 382.95p 1701987
19/12/2011 378.98p 381.42p 376.55p 377.77p 1171247
16/12/2011 373.80p 382.95p 371.97p 380.51p 4468104
15/12/2011 373.19p 377.16p 370.75p 372.89p 2003256
14/12/2011 374.72p 377.77p 372.89p 374.72p 3287749
13/12/2011 376.85p 380.81p 374.72p 377.77p 1430108
12/12/2011 381.12p 382.69p 376.55p 376.85p 1428714
09/12/2011 373.80p 382.95p 367.40p 381.73p 2582278
08/12/2011 384.17p 384.17p 375.63p 375.94p 2874672
07/12/2011 389.66p 389.96p 382.34p 383.56p 2637023
06/12/2011 386.61p 390.27p 386.00p 386.61p 2190760
05/12/2011 387.52p 389.35p 385.08p 387.83p 1724724
02/12/2011 387.83p 389.66p 382.95p 385.08p 3040124
01/12/2011 386.00p 392.40p 380.20p 384.47p 6425616
30/11/2011 386.30p 389.35p 383.25p 384.17p 8956722
29/11/2011 387.22p 389.96p 386.00p 389.05p 2674968
28/11/2011 378.98p 390.88p 378.07p 387.83p 6936545
25/11/2011 376.85p 379.59p 373.19p 376.55p 1808161
24/11/2011 375.02p 378.98p 374.41p 376.24p 3057314
23/11/2011 383.25p 384.47p 374.72p 374.72p 3035049
22/11/2011 389.66p 390.57p 382.34p 385.08p 2504573
21/11/2011 391.18p 393.01p 386.30p 387.52p 2956268
18/11/2011 392.70p 395.14p 384.78p 390.27p 11281928
17/11/2011 410.08p 413.13p 403.99p 407.03p 3500724
16/11/2011 411.00p 418.93p 408.56p 412.52p 4519244
15/11/2011 401.85p 411.00p 401.85p 411.00p 3788549
14/11/2011 404.90p 406.12p 401.24p 403.68p 2670906
11/11/2011 402.46p 403.68p 398.50p 403.07p 4524368
10/11/2011 396.36p 408.25p 396.06p 401.85p 3821413
09/11/2011 425.02p 429.29p 399.72p 403.07p 7631960
08/11/2011 427.16p 429.90p 423.50p 424.41p 2101211
07/11/2011 428.38p 429.90p 421.97p 426.85p 1869725
04/11/2011 437.83p 439.35p 430.51p 431.43p 2937778
03/11/2011 429.90p 437.83p 424.41p 436.91p 1844487
02/11/2011 437.22p 439.35p 432.95p 434.48p 2266476
01/11/2011 441.79p 441.79p 428.07p 435.70p 2018499
31/10/2011 452.16p 452.16p 443.01p 443.01p 3312989
28/10/2011 453.68p 457.65p 450.33p 453.99p 1989966
27/10/2011 451.55p 455.82p 438.44p 451.55p 3072493
26/10/2011 445.76p 446.37p 440.27p 446.06p 3926547
25/10/2011 432.95p 447.89p 432.95p 445.45p 2868756
24/10/2011 432.34p 437.22p 427.77p 435.39p 1482205
21/10/2011 427.16p 433.26p 424.11p 431.73p 2630008
20/10/2011 425.63p 431.73p 415.57p 425.63p 2706147
19/10/2011 429.90p 433.56p 425.63p 430.21p 2236550
18/10/2011 427.16p 431.43p 425.02p 428.68p 2667268
17/10/2011 438.44p 438.44p 426.24p 429.29p 2313143
14/10/2011 433.56p 439.05p 433.26p 434.78p 1269332
13/10/2011 434.48p 435.70p 428.99p 435.09p 1755166
12/10/2011 434.78p 437.83p 429.60p 434.48p 2882413
11/10/2011 438.44p 440.27p 434.17p 436.91p 1215525
10/10/2011 433.87p 439.05p 431.43p 438.44p 1173853
07/10/2011 430.21p 435.70p 429.60p 433.26p 1779102
06/10/2011 428.07p 435.39p 421.97p 429.29p 3167330
05/10/2011 426.85p 430.21p 420.45p 427.16p 2024295
04/10/2011 431.73p 431.73p 418.32p 422.58p 2175194
03/10/2011 425.33p 435.09p 421.37p 433.56p 2396195
30/09/2011 433.26p 436.91p 423.80p 430.82p 2124255
29/09/2011 436.61p 440.88p 434.17p 438.13p 1196334
28/09/2011 432.95p 439.05p 432.95p 436.91p 2021390
27/09/2011 435.70p 435.70p 430.21p 434.48p 2767447
26/09/2011 419.84p 433.87p 416.49p 428.07p 2793090
23/09/2011 435.70p 437.52p 427.46p 435.09p 1769587
22/09/2011 440.27p 440.27p 429.90p 434.78p 1695432
21/09/2011 445.76p 451.55p 445.15p 449.42p 1894970
20/09/2011 440.27p 449.72p 437.83p 446.37p 1736145
19/09/2011 443.01p 443.62p 438.44p 442.10p 1506348
16/09/2011 443.32p 449.42p 443.01p 447.28p 3969442
15/09/2011 435.70p 440.27p 434.48p 440.27p 1983520
14/09/2011 428.99p 434.48p 425.02p 433.26p 4550485
13/09/2011 434.78p 443.19p 428.38p 430.21p 2152742
12/09/2011 434.78p 443.19p 428.68p 433.56p 894445
09/09/2011 438.74p 445.15p 435.70p 439.05p 2973742
08/09/2011 433.87p 445.45p 432.65p 441.18p 2755600
07/09/2011 432.65p 435.39p 429.90p 435.39p 1813507
06/09/2011 424.41p 428.38p 420.76p 424.11p 2889512
05/09/2011 427.77p 430.82p 424.72p 425.94p 2307900
02/09/2011 433.87p 436.30p 428.68p 433.56p 1841328
01/09/2011 432.04p 436.61p 425.02p 436.61p 2627136
31/08/2011 424.72p 436.61p 424.72p 432.65p 2907438
30/08/2011 423.80p 430.21p 423.80p 429.60p 3110949
26/08/2011 421.06p 422.58p 412.52p 419.23p 2044679
25/08/2011 427.16p 430.82p 417.40p 418.93p 3196078
24/08/2011 421.37p 423.80p 413.12p 423.50p 6619286
23/08/2011 421.37p 426.85p 417.71p 420.76p 2913427
22/08/2011 414.05p 421.37p 413.44p 418.62p 5950708
19/08/2011 422.89p 423.19p 412.52p 416.18p 3386222
18/08/2011 434.17p 436.91p 419.23p 425.02p 2407576
17/08/2011 435.39p 440.27p 431.12p 438.44p 2590758
16/08/2011 428.38p 439.96p 427.16p 437.83p 2634713
15/08/2011 431.43p 433.87p 426.24p 431.73p 1400616
12/08/2011 416.79p 428.99p 411.30p 428.99p 2038014
11/08/2011 416.79p 416.79p 399.41p 414.96p 3240288
10/08/2011 429.60p 429.90p 404.90p 407.34p 5854548
09/08/2011 410.69p 423.80p 394.23p 421.67p 7605148
08/08/2011 417.71p 428.38p 408.25p 410.69p 5128008
05/08/2011 416.79p 437.83p 411.61p 422.28p 6499985
04/08/2011 438.44p 439.96p 425.33p 425.63p 3828845
03/08/2011 434.17p 439.05p 431.73p 434.78p 2941764
02/08/2011 438.13p 446.67p 437.52p 438.13p 3717649
01/08/2011 441.18p 445.15p 437.52p 440.27p 3695610
29/07/2011 432.34p 440.27p 430.82p 437.83p 7865315
28/07/2011 429.90p 439.35p 429.60p 435.39p 4733538
27/07/2011 434.17p 436.91p 428.68p 429.90p 2970553
26/07/2011 429.90p 439.05p 426.85p 433.87p 2838601
25/07/2011 424.72p 436.91p 424.72p 428.99p 3932428
22/07/2011 419.54p 432.95p 414.66p 426.85p 4418858
21/07/2011 417.71p 426.85p 400.94p 418.32p 16209395

*Close Price adjusted for both dividends and splits